RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
科瑞技术002957.SZ
最近收盘价36.412026-07-17
最近交易日2026-07-17
成交量（股）16,009,592
成交额（元）609,733,358
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.172 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 40.13 | 40.97 | 36.41 | 36.41 | 36.41 | qfq | 16,009,592 | 609,733,358 | -9.99% |
| 2026-07-16 | 41.97 | 43.03 | 40.26 | 40.45 | 40.45 | qfq | 12,329,990 | 512,376,451 | -4.19% |
| 2026-07-15 | 45.91 | 46.00 | 42.12 | 42.22 | 42.22 | qfq | 12,699,435 | 553,325,829 | -6.51% |
| 2026-07-14 | 42.36 | 45.23 | 41.11 | 45.16 | 45.16 | qfq | 18,534,738 | 806,513,559 | 8.22% |
| 2026-07-13 | 44.42 | 46.58 | 41.70 | 41.73 | 41.73 | qfq | 17,625,616 | 769,154,175 | -6.67% |
| 2026-07-10 | 47.50 | 48.20 | 44.71 | 44.71 | 44.71 | qfq | 15,839,956 | 738,799,191 | -4.99% |
| 2026-07-09 | 45.00 | 47.35 | 42.00 | 47.06 | 47.06 | qfq | 23,330,516 | 1,041,777,790 | 6.35% |
| 2026-07-08 | 44.40 | 45.65 | 42.95 | 44.25 | 44.25 | qfq | 14,343,176 | 638,061,648 | -0.47% |
| 2026-07-07 | 45.23 | 45.93 | 43.65 | 44.46 | 44.46 | qfq | 11,227,658 | 502,525,085 | -2.03% |
| 2026-07-06 | 48.15 | 48.90 | 45.00 | 45.38 | 45.38 | qfq | 15,449,570 | 716,859,702 | -5.65% |
| 2026-07-03 | 48.46 | 49.73 | 47.32 | 48.10 | 48.10 | qfq | 15,273,258 | 741,955,388 | -1.29% |
| 2026-07-02 | 49.89 | 51.29 | 47.80 | 48.73 | 48.73 | qfq | 17,834,596 | 883,301,815 | -5.07% |
| 2026-07-01 | 54.96 | 55.69 | 50.88 | 51.33 | 51.33 | qfq | 21,679,984 | 1,144,688,315 | -6.40% |
| 2026-06-30 | 53.85 | 56.48 | 52.50 | 54.84 | 54.84 | qfq | 19,377,745 | 1,064,987,576 | 2.60% |
| 2026-06-29 | 57.12 | 57.55 | 51.86 | 53.45 | 53.45 | qfq | 25,788,734 | 1,393,033,794 | -6.51% |
| 2026-06-26 | 59.32 | 60.30 | 55.02 | 57.17 | 57.17 | qfq | 36,465,857 | 2,098,807,148 | -5.44% |
| 2026-06-25 | 57.18 | 61.95 | 56.58 | 60.46 | 60.46 | qfq | 54,054,550 | 3,223,266,582 | 7.35% |
| 2026-06-24 | 54.43 | 56.89 | 53.40 | 56.32 | 56.32 | qfq | 29,332,412 | 1,618,529,106 | 2.53% |
| 2026-06-23 | 55.75 | 57.70 | 54.65 | 54.93 | 54.93 | qfq | 24,452,571 | 1,365,719,541 | -4.39% |
| 2026-06-22 | 61.80 | 62.50 | 55.07 | 57.45 | 57.45 | qfq | 46,664,409 | 2,706,230,846 | -4.49% |
| 2026-06-18 | 58.80 | 62.82 | 56.50 | 60.15 | 60.15 | qfq | 51,683,900 | 3,073,322,430 | 4.86% |
| 2026-06-17 | 56.50 | 58.44 | 56.00 | 57.36 | 57.11 | qfq | 37,193,142 | 2,127,328,449 | 3.26% |
| 2026-06-16 | 55.00 | 56.35 | 53.90 | 55.55 | 55.31 | qfq | 27,316,354 | 1,509,657,946 | 1.18% |
| 2026-06-15 | 51.25 | 54.98 | 50.75 | 54.90 | 54.66 | qfq | 22,761,718 | 1,218,388,593 | 9.04% |
| 2026-06-12 | 53.01 | 54.20 | 50.00 | 50.35 | 50.13 | qfq | 19,694,052 | 1,021,677,156 | -2.93% |
| 2026-06-11 | 53.00 | 53.72 | 51.23 | 51.87 | 51.64 | qfq | 16,324,047 | 852,599,565 | -3.06% |
| 2026-06-10 | 54.18 | 54.68 | 52.49 | 53.51 | 53.28 | qfq | 19,328,417 | 1,036,234,581 | -4.07% |
| 2026-06-09 | 55.60 | 56.02 | 53.30 | 55.78 | 55.54 | qfq | 27,923,189 | 1,526,462,357 | 2.95% |
| 2026-06-08 | 56.00 | 58.39 | 54.18 | 54.18 | 53.94 | qfq | 24,979,602 | 1,399,757,548 | -10.00% |
| 2026-06-05 | 64.62 | 65.29 | 59.05 | 60.20 | 59.94 | qfq | 38,081,992 | 2,346,812,708 | -6.88% |
| 2026-06-04 | 65.46 | 66.10 | 63.83 | 64.65 | 64.37 | qfq | 31,272,895 | 2,025,608,898 | -2.21% |
| 2026-06-03 | 71.00 | 72.40 | 64.97 | 66.11 | 65.82 | qfq | 47,440,174 | 3,236,208,883 | -0.87% |
| 2026-06-02 | 60.38 | 66.69 | 60.02 | 66.69 | 66.40 | qfq | 30,933,172 | 2,003,440,837 | 10.00% |
| 2026-06-01 | 62.85 | 63.58 | 59.80 | 60.63 | 60.37 | qfq | 32,780,080 | 2,009,032,234 | -2.27% |
| 2026-05-29 | 67.48 | 67.98 | 60.66 | 62.04 | 61.77 | qfq | 52,972,972 | 3,333,862,009 | 0.13% |
| 2026-05-28 | 56.05 | 61.96 | 55.91 | 61.96 | 61.69 | qfq | 40,683,739 | 2,439,388,648 | 9.99% |
| 2026-05-27 | 52.58 | 58.09 | 52.00 | 56.33 | 56.08 | qfq | 59,541,173 | 3,343,411,341 | 6.65% |
| 2026-05-26 | 48.55 | 52.82 | 44.77 | 52.82 | 52.59 | qfq | 77,982,681 | 3,818,246,459 | 10.00% |
| 2026-05-25 | 44.60 | 48.02 | 44.34 | 48.02 | 47.81 | qfq | 27,294,776 | 1,270,406,639 | 10.01% |
| 2026-05-22 | 42.26 | 43.87 | 41.68 | 43.65 | 43.46 | qfq | 32,050,138 | 1,370,357,938 | 3.73% |
| 2026-05-21 | 46.13 | 46.48 | 41.93 | 42.08 | 41.90 | qfq | 37,628,549 | 1,664,479,342 | -9.13% |
| 2026-05-20 | 46.75 | 47.36 | 45.21 | 46.31 | 46.11 | qfq | 28,596,940 | 1,328,133,407 | -1.49% |
| 2026-05-19 | 46.78 | 47.71 | 43.10 | 47.01 | 46.81 | qfq | 43,132,739 | 1,980,424,745 | -0.51% |
| 2026-05-18 | 45.57 | 47.47 | 45.00 | 47.25 | 47.04 | qfq | 43,330,585 | 2,015,877,380 | 3.80% |
| 2026-05-15 | 46.05 | 47.59 | 42.80 | 45.52 | 45.32 | qfq | 45,400,931 | 2,059,371,463 | 0.71% |
| 2026-05-14 | 44.89 | 46.61 | 44.00 | 45.20 | 45.00 | qfq | 41,330,158 | 1,864,372,050 | 2.31% |
| 2026-05-13 | 42.56 | 44.95 | 42.20 | 44.18 | 43.99 | qfq | 25,200,223 | 1,107,428,668 | 1.89% |
| 2026-05-12 | 45.35 | 45.79 | 42.51 | 43.36 | 43.17 | qfq | 32,585,819 | 1,429,353,004 | -2.71% |
| 2026-05-11 | 45.84 | 45.99 | 43.68 | 44.57 | 44.38 | qfq | 35,591,620 | 1,591,319,276 | -1.59% |
| 2026-05-08 | 43.80 | 45.85 | 43.15 | 45.29 | 45.09 | qfq | 32,981,249 | 1,478,821,177 | -0.37% |
| 2026-05-07 | 44.00 | 45.66 | 43.30 | 45.46 | 45.26 | qfq | 37,882,913 | 1,703,599,737 | 3.11% |
| 2026-05-06 | 44.60 | 45.08 | 43.56 | 44.09 | 43.90 | qfq | 28,575,913 | 1,265,948,809 | 1.08% |
| 2026-04-30 | 43.91 | 44.72 | 43.20 | 43.62 | 43.43 | qfq | 18,049,537 | 789,863,480 | -0.93% |
| 2026-04-29 | 43.99 | 44.98 | 43.10 | 44.03 | 43.84 | qfq | 21,748,825 | 956,846,072 | -0.56% |
| 2026-04-28 | 45.53 | 45.80 | 43.98 | 44.28 | 44.09 | qfq | 23,653,114 | 1,052,477,285 | -3.34% |
| 2026-04-27 | 46.00 | 46.36 | 43.95 | 45.81 | 45.61 | qfq | 29,689,511 | 1,344,747,924 | -1.38% |
| 2026-04-24 | 47.97 | 49.83 | 46.04 | 46.45 | 46.25 | qfq | 27,935,705 | 1,325,531,605 | -1.23% |
| 2026-04-23 | 49.51 | 49.84 | 46.47 | 47.03 | 46.83 | qfq | 35,966,189 | 1,707,674,822 | -5.68% |
| 2026-04-22 | 49.64 | 50.50 | 48.60 | 49.86 | 49.64 | qfq | 34,557,282 | 1,715,555,655 | -0.38% |
| 2026-04-21 | 48.35 | 51.55 | 47.96 | 50.05 | 49.83 | qfq | 36,004,956 | 1,807,837,539 | 4.36% |
| 2026-04-20 | 49.47 | 49.47 | 46.71 | 47.96 | 47.75 | qfq | 43,506,333 | 2,070,748,778 | 4.33% |
| 2026-04-17 | 43.00 | 45.97 | 42.10 | 45.97 | 45.77 | qfq | 23,582,370 | 1,052,518,535 | 10.00% |
| 2026-04-16 | 41.82 | 42.19 | 40.14 | 41.79 | 41.61 | qfq | 35,058,303 | 1,443,081,026 | -0.31% |
| 2026-04-15 | 40.72 | 42.99 | 40.53 | 41.92 | 41.74 | qfq | 44,338,531 | 1,853,589,176 | 2.95% |
| 2026-04-14 | 42.00 | 42.15 | 39.20 | 40.72 | 40.54 | qfq | 56,518,021 | 2,294,278,652 | -1.55% |
| 2026-04-13 | 37.65 | 41.36 | 37.65 | 41.36 | 41.18 | qfq | 28,164,758 | 1,115,824,887 | 10.00% |
| 2026-04-10 | 37.37 | 39.21 | 37.37 | 37.60 | 37.44 | qfq | 44,667,736 | 1,698,238,540 | 0.08% |
| 2026-04-09 | 38.88 | 39.90 | 36.78 | 37.57 | 37.41 | qfq | 63,376,331 | 2,418,311,947 | 1.40% |
| 2026-04-08 | 35.33 | 37.05 | 34.90 | 37.05 | 36.89 | qfq | 31,052,550 | 1,131,838,923 | 10.01% |
| 2026-04-07 | 30.61 | 33.68 | 30.00 | 33.68 | 33.53 | qfq | 27,903,979 | 909,435,880 | 9.99% |
| 2026-04-03 | 31.20 | 31.88 | 29.76 | 30.62 | 30.49 | qfq | 27,038,618 | 826,272,201 | 4.93% |
| 2026-04-02 | 28.03 | 30.41 | 27.90 | 29.18 | 29.05 | qfq | 32,619,106 | 956,364,511 | 4.25% |
| 2026-04-01 | 27.40 | 28.09 | 27.01 | 27.99 | 27.87 | qfq | 19,348,002 | 535,422,567 | 5.23% |
| 2026-03-31 | 27.36 | 27.50 | 26.50 | 26.60 | 26.48 | qfq | 14,649,060 | 393,739,223 | -3.80% |
| 2026-03-30 | 26.03 | 27.80 | 25.94 | 27.65 | 27.53 | qfq | 20,963,143 | 569,319,851 | 4.22% |
| 2026-03-27 | 25.49 | 27.25 | 25.06 | 26.53 | 26.41 | qfq | 15,414,519 | 403,566,030 | 1.84% |
| 2026-03-26 | 26.77 | 27.10 | 25.91 | 26.05 | 25.94 | qfq | 13,175,219 | 348,594,834 | -2.03% |
| 2026-03-25 | 26.18 | 27.18 | 25.43 | 26.59 | 26.47 | qfq | 27,628,718 | 730,646,020 | 6.87% |
| 2026-03-24 | 24.51 | 24.91 | 23.89 | 24.88 | 24.77 | qfq | 12,752,678 | 310,496,684 | 3.88% |
| 2026-03-23 | 25.15 | 25.65 | 23.76 | 23.95 | 23.85 | qfq | 20,040,790 | 493,890,879 | -7.24% |
| 2026-03-20 | 26.09 | 27.73 | 25.77 | 25.82 | 25.71 | qfq | 22,645,464 | 606,170,438 | 0.51% |
| 2026-03-19 | 26.00 | 26.56 | 25.46 | 25.69 | 25.58 | qfq | 10,609,821 | 274,902,089 | -2.32% |
| 2026-03-18 | 25.25 | 26.46 | 24.66 | 26.30 | 26.19 | qfq | 19,947,881 | 512,585,638 | 6.61% |
| 2026-03-17 | 26.30 | 26.47 | 24.64 | 24.67 | 24.56 | qfq | 14,256,387 | 358,639,410 | -5.59% |
| 2026-03-16 | 26.14 | 26.20 | 25.31 | 26.13 | 26.02 | qfq | 12,432,467 | 319,514,888 | -0.46% |
| 2026-03-13 | 27.31 | 27.44 | 26.19 | 26.25 | 26.14 | qfq | 15,989,404 | 425,936,137 | -4.48% |
| 2026-03-12 | 28.09 | 28.88 | 27.24 | 27.48 | 27.36 | qfq | 17,715,885 | 495,461,960 | -2.35% |
| 2026-03-11 | 28.10 | 29.61 | 27.89 | 28.14 | 28.02 | qfq | 27,348,452 | 785,322,459 | 1.22% |
| 2026-03-10 | 27.20 | 28.14 | 27.15 | 27.80 | 27.68 | qfq | 24,234,754 | 669,739,748 | 4.63% |
| 2026-03-09 | 27.30 | 27.40 | 25.56 | 26.57 | 26.45 | qfq | 33,286,836 | 865,707,368 | -6.44% |
| 2026-03-06 | 28.50 | 29.09 | 27.38 | 28.40 | 28.28 | qfq | 23,093,214 | 650,683,380 | -1.29% |
| 2026-03-05 | 30.31 | 30.56 | 28.10 | 28.77 | 28.64 | qfq | 32,778,905 | 949,959,019 | -4.74% |
| 2026-03-04 | 29.98 | 30.75 | 29.25 | 30.20 | 30.07 | qfq | 44,807,129 | 1,343,902,608 | -4.64% |
| 2026-03-03 | 31.65 | 31.67 | 30.00 | 31.67 | 31.53 | qfq | 52,472,445 | 1,635,338,006 | 10.00% |
| 2026-03-02 | 27.92 | 29.86 | 27.68 | 28.79 | 28.66 | qfq | 27,430,178 | 789,431,586 | 1.77% |
| 2026-02-27 | 28.01 | 28.36 | 27.62 | 28.29 | 28.17 | qfq | 15,732,606 | 441,516,769 | -1.60% |
| 2026-02-26 | 28.06 | 29.08 | 27.79 | 28.75 | 28.62 | qfq | 22,175,590 | 632,474,042 | 2.35% |
| 2026-02-25 | 28.46 | 28.54 | 27.41 | 28.09 | 27.97 | qfq | 21,760,410 | 606,344,167 | -1.47% |
| 2026-02-24 | 29.24 | 29.48 | 27.80 | 28.51 | 28.39 | qfq | 26,540,618 | 760,980,459 | 0.56% |
| 2026-02-13 | 31.00 | 31.20 | 28.35 | 28.35 | 28.23 | qfq | 38,192,614 | 1,116,141,741 | -10.00% |
| 2026-02-12 | 29.02 | 31.97 | 28.85 | 31.50 | 31.36 | qfq | 46,931,988 | 1,427,526,733 | 3.21% |
| 2026-02-11 | 29.30 | 31.62 | 29.30 | 30.52 | 30.39 | qfq | 35,701,736 | 1,093,398,849 | 0.46% |
| 2026-02-10 | 29.49 | 31.13 | 28.90 | 30.38 | 30.25 | qfq | 41,506,892 | 1,253,827,443 | 4.90% |
| 2026-02-09 | 30.44 | 30.44 | 28.00 | 28.96 | 28.83 | qfq | 53,063,150 | 1,541,644,818 | 0.63% |
| 2026-02-06 | 25.55 | 28.78 | 25.55 | 28.78 | 28.65 | qfq | 38,614,771 | 1,063,169,123 | 10.02% |
| 2026-02-05 | 26.72 | 27.30 | 25.91 | 26.16 | 26.05 | qfq | 37,385,298 | 988,257,639 | 0.04% |
| 2026-02-04 | 25.20 | 27.14 | 25.20 | 26.15 | 26.04 | qfq | 60,323,303 | 1,590,266,170 | 6.00% |
| 2026-02-03 | 22.70 | 24.67 | 22.61 | 24.67 | 24.56 | qfq | 27,350,165 | 666,190,320 | 9.99% |
| 2026-02-02 | 22.85 | 23.69 | 22.40 | 22.43 | 22.33 | qfq | 11,294,007 | 260,159,668 | -1.23% |
| 2026-01-30 | 22.08 | 22.96 | 21.59 | 22.71 | 22.61 | qfq | 10,611,890 | 236,743,064 | 2.16% |
| 2026-01-29 | 23.46 | 23.57 | 22.09 | 22.23 | 22.13 | qfq | 14,500,710 | 329,347,824 | -5.77% |
| 2026-01-28 | 23.80 | 24.60 | 23.52 | 23.59 | 23.49 | qfq | 11,273,734 | 269,360,849 | -0.88% |
| 2026-01-27 | 23.88 | 24.08 | 23.05 | 23.80 | 23.70 | qfq | 12,606,360 | 296,755,770 | -1.77% |
| 2026-01-26 | 24.09 | 24.80 | 23.68 | 24.23 | 24.12 | qfq | 14,645,325 | 354,443,777 | 0.58% |
| 2026-01-23 | 23.80 | 24.36 | 23.39 | 24.09 | 23.99 | qfq | 14,869,398 | 354,932,976 | 2.34% |
| 2026-01-22 | 24.97 | 24.97 | 23.39 | 23.54 | 23.44 | qfq | 22,490,557 | 534,959,163 | -5.27% |
| 2026-01-21 | 23.75 | 24.95 | 23.48 | 24.85 | 24.74 | qfq | 19,141,300 | 469,226,184 | 4.24% |
| 2026-01-20 | 24.20 | 24.29 | 23.53 | 23.84 | 23.74 | qfq | 11,850,959 | 282,774,306 | -0.46% |
| 2026-01-19 | 24.21 | 24.34 | 23.77 | 23.95 | 23.85 | qfq | 14,523,562 | 349,032,044 | -1.44% |
| 2026-01-16 | 24.10 | 24.74 | 23.77 | 24.30 | 24.19 | qfq | 24,268,713 | 587,556,511 | 1.21% |
| 2026-01-15 | 23.66 | 24.28 | 23.20 | 24.01 | 23.91 | qfq | 25,018,047 | 598,074,421 | 2.78% |
| 2026-01-14 | 22.16 | 23.66 | 22.07 | 23.36 | 23.26 | qfq | 27,654,009 | 634,298,064 | 5.85% |
| 2026-01-13 | 22.75 | 22.96 | 22.00 | 22.07 | 21.97 | qfq | 15,335,814 | 343,854,833 | -3.29% |
| 2026-01-12 | 22.90 | 23.06 | 22.60 | 22.82 | 22.72 | qfq | 15,010,847 | 342,381,210 | -0.95% |
| 2026-01-09 | 22.91 | 23.16 | 22.71 | 23.04 | 22.94 | qfq | 13,861,947 | 318,133,754 | 0.48% |
| 2026-01-08 | 23.06 | 23.47 | 22.88 | 22.93 | 22.83 | qfq | 15,505,100 | 356,890,540 | -1.55% |
| 2026-01-07 | 22.64 | 23.46 | 22.41 | 23.29 | 23.19 | qfq | 23,277,302 | 536,589,072 | 2.64% |
| 2026-01-06 | 22.95 | 23.24 | 22.43 | 22.69 | 22.59 | qfq | 31,062,208 | 709,579,249 | 1.79% |
| 2026-01-05 | 21.75 | 22.58 | 21.50 | 22.29 | 22.19 | qfq | 19,236,896 | 425,111,867 | 2.96% |
| 2025-12-31 | 21.93 | 22.04 | 21.52 | 21.65 | 21.56 | qfq | 8,634,200 | 187,196,494 | -0.51% |
| 2025-12-30 | 21.66 | 22.10 | 21.40 | 21.76 | 21.67 | qfq | 12,075,500 | 262,317,299 | 0.51% |
| 2025-12-29 | 22.15 | 22.24 | 21.61 | 21.65 | 21.56 | qfq | 20,398,957 | 444,452,248 | -4.84% |
| 2025-12-26 | 22.65 | 22.75 | 21.88 | 22.75 | 22.65 | qfq | 22,321,908 | 497,785,511 | 0.53% |
| 2025-12-25 | 22.21 | 22.93 | 22.12 | 22.63 | 22.53 | qfq | 24,302,156 | 549,487,365 | 2.03% |
| 2025-12-24 | 21.64 | 22.33 | 21.56 | 22.18 | 22.08 | qfq | 32,539,173 | 717,626,675 | 1.84% |
| 2025-12-23 | 19.78 | 21.78 | 19.71 | 21.78 | 21.69 | qfq | 33,157,206 | 701,906,820 | 10.00% |
| 2025-12-22 | 19.41 | 19.97 | 19.41 | 19.80 | 19.71 | qfq | 7,067,152 | 139,864,935 | 2.17% |
| 2025-12-19 | 19.35 | 19.68 | 19.35 | 19.38 | 19.30 | qfq | 6,127,760 | 119,399,944 | 0.21% |
| 2025-12-18 | 19.02 | 20.30 | 19.01 | 19.34 | 19.26 | qfq | 10,266,857 | 202,353,652 | 2.06% |
| 2025-12-17 | 18.85 | 19.01 | 18.53 | 18.95 | 18.87 | qfq | 6,116,522 | 114,675,329 | 0.53% |
| 2025-12-16 | 19.33 | 19.46 | 18.80 | 18.85 | 18.77 | qfq | 5,550,000 | 105,118,674 | -2.68% |
| 2025-12-15 | 19.62 | 19.75 | 19.35 | 19.37 | 19.29 | qfq | 4,919,900 | 96,097,123 | -1.82% |
| 2025-12-12 | 19.80 | 19.94 | 19.63 | 19.73 | 19.64 | qfq | 6,388,555 | 126,411,970 | -0.50% |
| 2025-12-11 | 20.23 | 20.26 | 19.81 | 19.83 | 19.74 | qfq | 5,489,200 | 109,867,620 | -1.83% |
| 2025-12-10 | 19.95 | 20.20 | 19.68 | 20.20 | 20.11 | qfq | 5,589,004 | 111,962,079 | 0.95% |
| 2025-12-09 | 19.98 | 20.30 | 19.96 | 20.01 | 19.92 | qfq | 5,833,987 | 117,412,966 | -0.40% |
| 2025-12-08 | 19.80 | 20.20 | 19.60 | 20.09 | 20.00 | qfq | 7,100,883 | 141,748,851 | 2.29% |
| 2025-12-05 | 19.38 | 19.66 | 19.32 | 19.64 | 19.55 | qfq | 5,242,572 | 102,490,588 | 0.92% |
| 2025-12-04 | 19.65 | 19.74 | 19.30 | 19.46 | 19.38 | qfq | 5,191,596 | 101,386,370 | -0.46% |
| 2025-12-03 | 19.52 | 19.77 | 19.46 | 19.55 | 19.46 | qfq | 4,466,700 | 87,598,172 | 0.05% |
| 2025-12-02 | 19.88 | 19.92 | 19.50 | 19.54 | 19.45 | qfq | 4,765,523 | 93,713,948 | -1.71% |
| 2025-12-01 | 19.80 | 19.97 | 19.73 | 19.88 | 19.79 | qfq | 4,593,865 | 91,030,403 | 0.40% |
| 2025-11-28 | 19.48 | 19.84 | 19.33 | 19.80 | 19.71 | qfq | 5,849,582 | 115,011,194 | 1.90% |
| 2025-11-27 | 19.24 | 19.68 | 19.00 | 19.43 | 19.35 | qfq | 6,174,004 | 120,519,632 | 1.04% |
| 2025-11-26 | 19.26 | 19.44 | 19.16 | 19.23 | 19.15 | qfq | 4,722,500 | 91,256,175 | -0.41% |
| 2025-11-25 | 19.24 | 19.59 | 19.18 | 19.31 | 19.23 | qfq | 6,919,782 | 134,202,096 | 0.89% |
| 2025-11-24 | 19.27 | 19.33 | 18.72 | 19.14 | 19.06 | qfq | 10,221,549 | 194,783,327 | 0.05% |
| 2025-11-21 | 19.65 | 19.89 | 19.00 | 19.13 | 19.05 | qfq | 9,698,617 | 187,329,366 | -3.63% |
| 2025-11-20 | 20.10 | 20.19 | 19.81 | 19.85 | 19.76 | qfq | 6,392,017 | 127,636,148 | -0.70% |
| 2025-11-19 | 20.71 | 20.79 | 19.97 | 19.99 | 19.90 | qfq | 10,722,792 | 216,971,123 | -3.99% |
| 2025-11-18 | 20.56 | 21.50 | 20.38 | 20.82 | 20.73 | qfq | 12,912,510 | 270,184,622 | 0.43% |
| 2025-11-17 | 20.24 | 20.90 | 20.19 | 20.73 | 20.64 | qfq | 11,534,717 | 237,763,968 | 2.37% |
| 2025-11-14 | 20.05 | 20.68 | 19.96 | 20.25 | 20.16 | qfq | 10,007,461 | 204,085,674 | -0.49% |
| 2025-11-13 | 20.30 | 20.53 | 20.15 | 20.35 | 20.26 | qfq | 9,623,805 | 195,455,524 | 0.25% |
| 2025-11-12 | 20.90 | 20.91 | 20.12 | 20.30 | 20.21 | qfq | 12,757,099 | 260,660,988 | -3.01% |
| 2025-11-11 | 21.58 | 21.66 | 20.91 | 20.93 | 20.84 | qfq | 11,414,814 | 241,932,239 | -2.88% |
| 2025-11-10 | 21.90 | 21.99 | 21.46 | 21.55 | 21.46 | qfq | 13,313,550 | 288,879,838 | -1.51% |
| 2025-11-07 | 21.68 | 21.99 | 20.95 | 21.88 | 21.78 | qfq | 18,434,634 | 396,227,901 | 1.44% |
| 2025-11-06 | 21.31 | 21.72 | 21.27 | 21.57 | 21.48 | qfq | 11,740,167 | 252,474,878 | 1.22% |
| 2025-11-05 | 21.18 | 21.74 | 21.15 | 21.31 | 21.22 | qfq | 12,797,767 | 273,883,374 | -0.47% |
| 2025-11-04 | 21.82 | 21.84 | 21.19 | 21.41 | 21.32 | qfq | 11,533,015 | 247,257,235 | -2.10% |
| 2025-11-03 | 22.05 | 22.39 | 21.34 | 21.87 | 21.77 | qfq | 16,149,664 | 350,877,450 | -1.80% |
| 2025-10-31 | 21.76 | 22.65 | 21.76 | 22.27 | 22.17 | qfq | 18,674,198 | 415,257,124 | 2.39% |
| 2025-10-30 | 22.64 | 22.64 | 21.75 | 21.75 | 21.66 | qfq | 24,547,984 | 540,867,485 | -5.15% |
| 2025-10-29 | 23.00 | 23.20 | 22.59 | 22.93 | 22.83 | qfq | 21,849,349 | 499,204,508 | -1.80% |
| 2025-10-28 | 22.41 | 23.64 | 22.10 | 23.35 | 23.25 | qfq | 34,893,777 | 801,687,744 | 1.30% |
| 2025-10-27 | 22.58 | 23.40 | 22.32 | 23.05 | 22.95 | qfq | 42,941,868 | 980,344,328 | 3.32% |
| 2025-10-24 | 21.89 | 22.90 | 21.10 | 22.31 | 22.21 | qfq | 41,613,770 | 911,044,377 | 3.53% |
| 2025-10-23 | 23.40 | 23.95 | 21.18 | 21.55 | 21.46 | qfq | 56,661,577 | 1,242,317,852 | -3.97% |
| 2025-10-22 | 20.28 | 22.44 | 19.90 | 22.44 | 22.34 | qfq | 44,076,532 | 922,806,179 | 10.00% |
| 2025-10-21 | 19.25 | 20.99 | 18.94 | 20.40 | 20.31 | qfq | 37,201,925 | 750,413,352 | 6.92% |
| 2025-10-20 | 19.55 | 19.65 | 18.81 | 19.08 | 19.00 | qfq | 14,552,735 | 280,086,496 | -0.37% |
| 2025-10-17 | 20.00 | 20.26 | 19.10 | 19.15 | 19.07 | qfq | 16,747,301 | 327,718,116 | -3.82% |
| 2025-10-16 | 20.52 | 20.91 | 19.80 | 19.91 | 19.82 | qfq | 20,116,814 | 406,933,732 | -3.58% |
| 2025-10-15 | 20.20 | 20.94 | 20.04 | 20.65 | 20.56 | qfq | 25,709,535 | 528,616,237 | 1.23% |
| 2025-10-14 | 20.80 | 21.15 | 20.02 | 20.40 | 20.31 | qfq | 45,600,628 | 937,017,953 | -1.78% |
| 2025-10-13 | 19.55 | 21.15 | 19.55 | 20.77 | 20.68 | qfq | 54,026,313 | 1,131,490,201 | 8.01% |
| 2025-10-10 | 19.59 | 19.60 | 18.97 | 19.23 | 19.15 | qfq | 14,796,792 | 284,283,164 | -2.78% |
| 2025-10-09 | 19.28 | 19.95 | 19.14 | 19.78 | 19.69 | qfq | 20,051,286 | 392,481,149 | 2.70% |
| 2025-09-30 | 19.49 | 19.56 | 19.19 | 19.26 | 19.18 | qfq | 13,713,389 | 264,549,491 | -0.77% |
| 2025-09-29 | 18.71 | 19.59 | 18.65 | 19.41 | 19.33 | qfq | 21,582,507 | 415,105,465 | 3.74% |
| 2025-09-26 | 19.22 | 19.26 | 18.65 | 18.71 | 18.63 | qfq | 15,568,983 | 294,545,084 | -2.65% |
| 2025-09-25 | 19.66 | 19.79 | 19.19 | 19.22 | 19.14 | qfq | 21,678,281 | 421,137,490 | -2.93% |
| 2025-09-24 | 19.56 | 19.85 | 19.34 | 19.80 | 19.71 | qfq | 32,846,892 | 645,327,398 | 1.33% |
| 2025-09-23 | 20.19 | 20.36 | 19.34 | 19.54 | 19.45 | qfq | 39,018,639 | 764,722,919 | -2.25% |
| 2025-09-22 | 18.20 | 19.99 | 18.20 | 19.99 | 19.90 | qfq | 25,774,327 | 501,654,955 | 10.02% |
| 2025-09-19 | 18.35 | 18.55 | 18.09 | 18.17 | 18.09 | qfq | 9,618,300 | 176,281,687 | -1.52% |
| 2025-09-18 | 18.54 | 19.13 | 18.26 | 18.45 | 18.37 | qfq | 17,940,663 | 336,257,748 | -1.07% |
| 2025-09-17 | 18.32 | 18.74 | 18.18 | 18.65 | 18.57 | qfq | 9,517,285 | 176,769,127 | 1.63% |
| 2025-09-16 | 18.36 | 18.45 | 17.99 | 18.35 | 18.27 | qfq | 8,950,704 | 163,312,239 | 0.00% |
| 2025-09-15 | 18.48 | 18.58 | 18.30 | 18.35 | 18.27 | qfq | 7,086,117 | 130,391,977 | -1.18% |
| 2025-09-12 | 18.77 | 18.77 | 18.41 | 18.57 | 18.49 | qfq | 10,946,887 | 203,263,145 | -1.22% |
| 2025-09-11 | 18.29 | 18.84 | 18.01 | 18.80 | 18.72 | qfq | 17,417,412 | 324,420,673 | 2.73% |
| 2025-09-10 | 18.47 | 18.59 | 18.17 | 18.30 | 18.22 | qfq | 10,507,049 | 192,797,486 | -1.51% |
| 2025-09-09 | 18.50 | 18.79 | 18.20 | 18.58 | 18.50 | qfq | 13,375,900 | 247,682,489 | 0.98% |
| 2025-09-08 | 18.32 | 18.55 | 18.14 | 18.40 | 18.32 | qfq | 10,487,800 | 192,459,578 | 0.77% |
| 2025-09-05 | 17.43 | 18.28 | 17.43 | 18.26 | 18.18 | qfq | 10,931,482 | 196,598,731 | 4.70% |
| 2025-09-04 | 17.56 | 18.02 | 17.11 | 17.44 | 17.36 | qfq | 11,598,892 | 205,085,698 | -0.68% |
| 2025-09-03 | 18.15 | 18.34 | 17.53 | 17.56 | 17.48 | qfq | 9,209,050 | 164,989,631 | -3.41% |
| 2025-09-02 | 18.40 | 18.41 | 17.55 | 18.18 | 18.10 | qfq | 14,097,026 | 253,204,443 | -1.30% |
| 2025-09-01 | 18.37 | 18.66 | 18.25 | 18.42 | 18.34 | qfq | 16,657,999 | 307,082,125 | 0.93% |
| 2025-08-29 | 18.22 | 18.96 | 18.22 | 18.25 | 18.17 | qfq | 26,620,238 | 492,285,552 | 3.40% |
| 2025-08-28 | 17.50 | 17.67 | 16.86 | 17.65 | 17.57 | qfq | 11,047,898 | 191,637,505 | 1.03% |
| 2025-08-27 | 17.76 | 18.17 | 17.41 | 17.47 | 17.39 | qfq | 10,893,262 | 194,558,999 | -1.63% |
| 2025-08-26 | 17.60 | 17.95 | 17.52 | 17.76 | 17.68 | qfq | 7,797,600 | 138,891,176 | 0.57% |
| 2025-08-25 | 17.80 | 17.85 | 17.50 | 17.66 | 17.58 | qfq | 8,959,172 | 158,224,147 | -0.34% |
| 2025-08-22 | 17.65 | 17.74 | 17.53 | 17.72 | 17.64 | qfq | 7,286,000 | 128,589,419 | 0.11% |
| 2025-08-21 | 17.98 | 18.05 | 17.57 | 17.70 | 17.62 | qfq | 8,299,400 | 147,474,578 | -1.28% |
| 2025-08-20 | 17.58 | 17.93 | 17.40 | 17.93 | 17.85 | qfq | 11,608,185 | 206,079,215 | 1.88% |
| 2025-08-19 | 17.50 | 17.67 | 17.20 | 17.60 | 17.52 | qfq | 9,311,100 | 162,480,450 | 0.74% |
| 2025-08-18 | 17.22 | 17.56 | 17.18 | 17.47 | 17.39 | qfq | 9,280,300 | 161,509,855 | 1.69% |
| 2025-08-15 | 16.78 | 17.20 | 16.77 | 17.18 | 17.11 | qfq | 7,045,700 | 120,603,227 | 2.08% |
| 2025-08-14 | 17.34 | 17.34 | 16.77 | 16.83 | 16.76 | qfq | 8,109,777 | 137,912,815 | -2.60% |
| 2025-08-13 | 17.22 | 17.30 | 17.11 | 17.28 | 17.20 | qfq | 6,067,380 | 104,410,082 | 0.35% |
| 2025-08-12 | 17.23 | 17.30 | 17.07 | 17.22 | 17.14 | qfq | 4,941,059 | 84,746,317 | -0.35% |
| 2025-08-11 | 16.92 | 17.34 | 16.72 | 17.28 | 17.20 | qfq | 8,866,181 | 152,389,516 | 2.55% |
| 2025-08-08 | 16.98 | 16.98 | 16.73 | 16.85 | 16.78 | qfq | 6,956,800 | 117,086,724 | -0.88% |
| 2025-08-07 | 16.84 | 17.11 | 16.81 | 17.00 | 16.93 | qfq | 11,798,172 | 199,913,320 | -2.13% |
| 2025-08-06 | 17.26 | 17.42 | 17.21 | 17.37 | 17.29 | qfq | 5,944,435 | 103,051,088 | 0.64% |
| 2025-08-05 | 17.18 | 17.28 | 17.10 | 17.26 | 17.18 | qfq | 6,001,860 | 103,200,487 | 0.76% |
| 2025-08-04 | 16.77 | 17.14 | 16.73 | 17.13 | 17.06 | qfq | 5,713,785 | 97,089,627 | 1.78% |
| 2025-08-01 | 16.73 | 16.97 | 16.70 | 16.83 | 16.76 | qfq | 3,953,700 | 66,546,565 | 0.60% |
| 2025-07-31 | 16.93 | 17.14 | 16.63 | 16.73 | 16.66 | qfq | 6,161,005 | 103,779,028 | -1.12% |
| 2025-07-30 | 17.13 | 17.20 | 16.77 | 16.92 | 16.85 | qfq | 5,329,400 | 90,391,223 | -1.34% |
| 2025-07-29 | 17.13 | 17.21 | 16.99 | 17.15 | 17.08 | qfq | 5,281,950 | 90,200,100 | -0.23% |
| 2025-07-28 | 17.15 | 17.29 | 17.04 | 17.19 | 17.12 | qfq | 5,447,000 | 93,418,811 | 0.47% |
| 2025-07-25 | 16.96 | 17.24 | 16.93 | 17.11 | 17.04 | qfq | 5,757,758 | 98,375,775 | 0.59% |
| 2025-07-24 | 16.82 | 17.02 | 16.70 | 17.01 | 16.94 | qfq | 5,268,800 | 89,181,140 | 1.61% |
| 2025-07-23 | 17.04 | 17.08 | 16.71 | 16.74 | 16.67 | qfq | 7,568,019 | 127,427,605 | -1.76% |
| 2025-07-22 | 17.10 | 17.28 | 16.91 | 17.04 | 16.97 | qfq | 8,399,800 | 143,478,428 | -0.23% |
| 2025-07-21 | 16.92 | 17.13 | 16.85 | 17.08 | 17.01 | qfq | 10,178,680 | 172,844,544 | -0.58% |
| 2025-07-18 | 16.96 | 17.73 | 16.91 | 17.18 | 17.11 | qfq | 19,107,055 | 330,411,831 | 2.14% |
| 2025-07-17 | 16.71 | 16.96 | 16.69 | 16.82 | 16.75 | qfq | 5,735,727 | 96,464,650 | 0.06% |
| 2025-07-16 | 16.87 | 16.90 | 16.70 | 16.81 | 16.74 | qfq | 6,798,973 | 114,304,215 | -0.41% |
| 2025-07-15 | 16.65 | 16.97 | 16.42 | 16.88 | 16.81 | qfq | 10,029,100 | 167,272,890 | 1.38% |
| 2025-07-14 | 16.39 | 16.83 | 16.39 | 16.65 | 16.58 | qfq | 7,596,213 | 126,335,001 | 1.15% |
| 2025-07-11 | 16.38 | 16.56 | 16.31 | 16.46 | 16.39 | qfq | 6,706,456 | 110,374,501 | 0.49% |
| 2025-07-10 | 16.20 | 16.53 | 16.15 | 16.38 | 16.31 | qfq | 6,017,800 | 98,597,388 | 0.74% |
| 2025-07-09 | 16.30 | 16.52 | 16.21 | 16.26 | 16.19 | qfq | 5,035,500 | 82,282,359 | 0.06% |
| 2025-07-08 | 16.02 | 16.28 | 16.00 | 16.25 | 16.18 | qfq | 4,482,938 | 72,676,091 | 1.37% |
| 2025-07-07 | 16.03 | 16.12 | 15.95 | 16.03 | 15.96 | qfq | 3,412,085 | 54,626,755 | -0.50% |
| 2025-07-04 | 16.38 | 16.38 | 16.04 | 16.11 | 16.04 | qfq | 4,873,200 | 78,676,304 | -1.65% |
| 2025-07-03 | 16.25 | 16.42 | 16.16 | 16.38 | 16.31 | qfq | 4,647,500 | 75,863,280 | 0.68% |
| 2025-07-02 | 16.41 | 16.43 | 16.11 | 16.27 | 16.20 | qfq | 5,423,300 | 87,977,483 | -1.03% |
| 2025-07-01 | 16.44 | 16.54 | 16.21 | 16.44 | 16.37 | qfq | 4,955,400 | 81,253,244 | 0.00% |
| 2025-06-30 | 16.32 | 16.49 | 16.25 | 16.44 | 16.37 | qfq | 5,988,900 | 98,327,146 | 1.04% |
| 2025-06-27 | 16.30 | 16.37 | 16.21 | 16.27 | 16.20 | qfq | 5,843,600 | 95,116,470 | 0.12% |
| 2025-06-26 | 16.40 | 16.50 | 16.20 | 16.25 | 16.18 | qfq | 6,189,600 | 101,110,560 | -0.91% |
| 2025-06-25 | 16.31 | 16.47 | 16.26 | 16.40 | 16.33 | qfq | 8,215,900 | 134,464,604 | 0.43% |
| 2025-06-24 | 16.08 | 16.35 | 16.06 | 16.33 | 16.26 | qfq | 8,727,930 | 141,695,309 | 1.43% |
| 2025-06-23 | 15.61 | 16.17 | 15.48 | 16.10 | 16.03 | qfq | 7,771,700 | 123,851,267 | 2.09% |
| 2025-06-20 | 15.87 | 16.04 | 15.50 | 15.77 | 15.53 | qfq | 4,739,900 | 74,982,204 | -0.88% |
| 2025-06-19 | 16.00 | 16.22 | 15.86 | 15.91 | 15.67 | qfq | 4,997,665 | 80,149,480 | -1.79% |
| 2025-06-18 | 15.90 | 16.37 | 15.80 | 16.20 | 15.96 | qfq | 7,912,812 | 127,492,379 | 1.82% |
| 2025-06-17 | 15.80 | 16.10 | 15.75 | 15.91 | 15.67 | qfq | 4,985,900 | 79,452,121 | 1.08% |
| 2025-06-16 | 15.52 | 15.80 | 15.48 | 15.74 | 15.50 | qfq | 3,683,800 | 57,873,137 | 1.09% |
| 2025-06-13 | 15.95 | 16.06 | 15.56 | 15.57 | 15.34 | qfq | 6,269,100 | 98,616,166 | -2.99% |
| 2025-06-12 | 15.88 | 16.08 | 15.72 | 16.05 | 15.81 | qfq | 5,158,796 | 82,401,064 | 0.88% |
| 2025-06-11 | 15.78 | 15.97 | 15.77 | 15.91 | 15.67 | qfq | 4,650,300 | 73,922,747 | 0.70% |
| 2025-06-10 | 16.17 | 16.22 | 15.66 | 15.80 | 15.56 | qfq | 8,801,660 | 139,931,056 | -2.53% |
| 2025-06-09 | 16.16 | 16.35 | 16.07 | 16.21 | 15.97 | qfq | 8,244,741 | 133,423,789 | 0.75% |
| 2025-06-06 | 16.32 | 16.45 | 16.03 | 16.09 | 15.85 | qfq | 8,929,537 | 144,333,789 | -1.59% |
| 2025-06-05 | 16.00 | 16.56 | 15.75 | 16.35 | 16.10 | qfq | 15,673,100 | 255,874,881 | 2.77% |
| 2025-06-04 | 15.84 | 15.96 | 15.84 | 15.91 | 15.67 | qfq | 4,874,000 | 77,475,390 | 0.44% |
| 2025-06-03 | 15.80 | 16.10 | 15.80 | 15.84 | 15.60 | qfq | 7,492,800 | 118,998,056 | -0.75% |
| 2025-05-30 | 16.15 | 16.70 | 15.70 | 15.96 | 15.72 | qfq | 14,600,300 | 235,550,874 | -1.60% |
| 2025-05-29 | 16.12 | 16.37 | 15.96 | 16.22 | 15.98 | qfq | 9,603,100 | 155,200,327 | 1.38% |
| 2025-05-28 | 15.78 | 16.75 | 15.69 | 16.00 | 15.76 | qfq | 13,385,866 | 217,078,872 | 3.16% |
| 2025-05-27 | 15.60 | 15.78 | 15.43 | 15.51 | 15.28 | qfq | 3,690,100 | 57,360,731 | -1.34% |
| 2025-05-26 | 15.31 | 15.97 | 15.31 | 15.72 | 15.48 | qfq | 4,945,600 | 77,626,404 | 1.81% |
| 2025-05-23 | 15.76 | 15.93 | 15.44 | 15.44 | 15.21 | qfq | 5,659,767 | 88,797,513 | -2.53% |
| 2025-05-22 | 15.97 | 16.08 | 15.75 | 15.84 | 15.60 | qfq | 7,345,900 | 116,863,299 | -1.74% |
| 2025-05-21 | 15.71 | 16.38 | 15.59 | 16.12 | 15.88 | qfq | 11,025,876 | 176,578,445 | 2.15% |
| 2025-05-20 | 15.65 | 15.83 | 15.56 | 15.78 | 15.54 | qfq | 3,920,300 | 61,678,437 | 0.45% |
| 2025-05-19 | 15.61 | 15.73 | 15.35 | 15.71 | 15.47 | qfq | 4,661,100 | 72,398,022 | 0.19% |
| 2025-05-16 | 15.44 | 15.94 | 15.36 | 15.68 | 15.44 | qfq | 7,221,281 | 113,539,572 | 0.13% |
| 2025-05-15 | 15.59 | 16.00 | 15.35 | 15.66 | 15.42 | qfq | 10,716,701 | 168,293,182 | 0.71% |
| 2025-05-14 | 15.57 | 15.71 | 15.44 | 15.55 | 15.32 | qfq | 3,646,900 | 56,706,575 | -0.51% |
| 2025-05-13 | 15.96 | 16.00 | 15.60 | 15.63 | 15.40 | qfq | 4,900,100 | 77,133,798 | -0.82% |
| 2025-05-12 | 15.61 | 15.81 | 15.61 | 15.76 | 15.52 | qfq | 4,815,100 | 75,773,070 | 1.42% |
| 2025-05-09 | 15.63 | 15.80 | 15.47 | 15.54 | 15.31 | qfq | 5,858,200 | 91,434,507 | -1.77% |
| 2025-05-08 | 15.55 | 15.96 | 15.50 | 15.82 | 15.58 | qfq | 5,293,460 | 83,314,076 | 1.54% |
| 2025-05-07 | 15.60 | 15.80 | 15.43 | 15.58 | 15.35 | qfq | 6,261,399 | 97,720,454 | 0.26% |
| 2025-05-06 | 15.20 | 15.54 | 15.20 | 15.54 | 15.31 | qfq | 4,856,548 | 74,996,807 | 2.71% |
| 2025-04-30 | 15.00 | 15.31 | 15.00 | 15.13 | 14.90 | qfq | 4,047,100 | 61,445,799 | 0.87% |
| 2025-04-29 | 14.71 | 15.04 | 14.69 | 15.00 | 14.77 | qfq | 3,176,396 | 47,509,241 | 1.42% |
| 2025-04-28 | 14.88 | 15.02 | 14.70 | 14.79 | 14.57 | qfq | 3,683,100 | 54,473,908 | -1.60% |
| 2025-04-25 | 14.97 | 15.08 | 14.77 | 15.03 | 14.80 | qfq | 4,655,900 | 69,635,839 | -0.33% |
| 2025-04-24 | 14.99 | 15.45 | 14.89 | 15.08 | 14.85 | qfq | 7,717,400 | 117,045,230 | 1.00% |
| 2025-04-23 | 14.67 | 15.09 | 14.61 | 14.93 | 14.71 | qfq | 6,875,500 | 102,219,523 | 2.97% |
| 2025-04-22 | 14.44 | 14.59 | 14.37 | 14.50 | 14.28 | qfq | 3,486,800 | 50,543,534 | 0.28% |
| 2025-04-21 | 14.33 | 14.46 | 14.12 | 14.46 | 14.24 | qfq | 3,350,100 | 48,143,232 | 1.62% |
| 2025-04-18 | 14.18 | 14.32 | 14.08 | 14.23 | 14.02 | qfq | 2,669,500 | 37,923,952 | 0.42% |
| 2025-04-17 | 14.13 | 14.38 | 14.00 | 14.17 | 13.96 | qfq | 3,692,321 | 52,636,141 | -0.14% |
| 2025-04-16 | 14.34 | 14.40 | 13.90 | 14.19 | 13.98 | qfq | 4,878,896 | 69,012,613 | -1.18% |
| 2025-04-15 | 14.28 | 14.41 | 14.16 | 14.36 | 14.14 | qfq | 3,175,196 | 45,379,191 | 0.14% |
| 2025-04-14 | 14.62 | 14.68 | 14.26 | 14.34 | 14.12 | qfq | 6,305,500 | 91,092,535 | 0.99% |
| 2025-04-11 | 13.70 | 14.35 | 13.60 | 14.20 | 13.99 | qfq | 6,897,400 | 97,066,352 | 2.68% |
| 2025-04-10 | 13.73 | 14.13 | 13.73 | 13.83 | 13.62 | qfq | 7,966,000 | 110,972,990 | 2.90% |
| 2025-04-09 | 12.98 | 13.56 | 12.13 | 13.44 | 13.24 | qfq | 10,141,000 | 131,798,524 | 1.28% |
| 2025-04-08 | 13.95 | 14.13 | 12.79 | 13.27 | 13.07 | qfq | 14,181,089 | 189,781,682 | -6.09% |
| 2025-04-07 | 14.88 | 14.89 | 14.13 | 14.13 | 13.92 | qfq | 7,966,900 | 113,790,162 | -10.00% |
| 2025-04-03 | 15.86 | 16.07 | 15.60 | 15.70 | 15.46 | qfq | 4,226,800 | 66,840,502 | -1.88% |
| 2025-04-02 | 15.94 | 16.21 | 15.88 | 16.00 | 15.76 | qfq | 3,772,800 | 60,664,425 | 0.00% |
| 2025-04-01 | 16.16 | 16.25 | 15.97 | 16.00 | 15.76 | qfq | 5,444,000 | 87,630,048 | 0.19% |
| 2025-03-31 | 16.29 | 16.38 | 15.66 | 15.97 | 15.73 | qfq | 8,252,372 | 131,328,954 | -2.92% |
| 2025-03-28 | 16.70 | 16.89 | 16.45 | 16.45 | 16.20 | qfq | 5,711,736 | 94,944,219 | -1.50% |
| 2025-03-27 | 16.82 | 16.97 | 16.50 | 16.70 | 16.45 | qfq | 6,981,400 | 116,902,369 | -1.47% |
| 2025-03-26 | 16.80 | 17.06 | 16.67 | 16.95 | 16.70 | qfq | 7,469,690 | 126,529,537 | 1.25% |
| 2025-03-25 | 16.65 | 16.84 | 16.43 | 16.74 | 16.49 | qfq | 8,294,977 | 138,420,205 | -0.06% |
| 2025-03-24 | 17.47 | 17.47 | 16.33 | 16.75 | 16.50 | qfq | 13,920,156 | 233,666,701 | -4.12% |
| 2025-03-21 | 17.84 | 17.98 | 17.33 | 17.47 | 17.21 | qfq | 13,094,260 | 231,373,833 | -3.16% |
| 2025-03-20 | 18.60 | 18.65 | 18.01 | 18.04 | 17.77 | qfq | 16,770,383 | 305,679,795 | -3.99% |
| 2025-03-19 | 18.71 | 19.10 | 18.41 | 18.79 | 18.51 | qfq | 15,098,979 | 281,959,342 | -0.37% |
| 2025-03-18 | 19.00 | 19.16 | 18.70 | 18.86 | 18.58 | qfq | 23,943,030 | 451,853,833 | -1.92% |
| 2025-03-17 | 18.35 | 19.50 | 18.20 | 19.23 | 18.94 | qfq | 42,686,180 | 800,077,341 | 6.24% |
| 2025-03-14 | 17.72 | 18.16 | 17.35 | 18.10 | 17.83 | qfq | 26,913,523 | 478,375,033 | 1.69% |
| 2025-03-13 | 18.53 | 18.55 | 17.56 | 17.80 | 17.53 | qfq | 34,503,480 | 616,723,090 | -4.25% |
| 2025-03-12 | 16.93 | 18.59 | 16.75 | 18.59 | 18.31 | qfq | 23,865,612 | 427,084,279 | 10.00% |
| 2025-03-11 | 16.70 | 16.98 | 16.59 | 16.90 | 16.65 | qfq | 6,447,758 | 108,152,162 | -0.59% |
| 2025-03-10 | 16.91 | 17.26 | 16.88 | 17.00 | 16.74 | qfq | 7,167,858 | 122,260,720 | 0.00% |
| 2025-03-07 | 17.17 | 17.40 | 16.88 | 17.00 | 16.74 | qfq | 10,468,108 | 179,131,228 | -0.53% |
| 2025-03-06 | 17.26 | 17.31 | 17.08 | 17.09 | 16.83 | qfq | 11,765,636 | 202,096,622 | -0.52% |
| 2025-03-05 | 17.00 | 17.29 | 16.88 | 17.18 | 16.92 | qfq | 9,379,336 | 160,271,821 | 0.53% |
| 2025-03-04 | 16.50 | 17.29 | 16.40 | 17.09 | 16.83 | qfq | 11,036,858 | 188,087,172 | 3.01% |
| 2025-03-03 | 16.38 | 17.08 | 16.23 | 16.59 | 16.34 | qfq | 9,295,352 | 155,501,297 | 1.84% |
| 2025-02-28 | 17.00 | 17.09 | 16.22 | 16.29 | 16.05 | qfq | 9,255,600 | 153,626,035 | -5.01% |
| 2025-02-27 | 17.35 | 17.40 | 16.72 | 17.15 | 16.89 | qfq | 11,840,200 | 202,404,986 | -0.98% |
| 2025-02-26 | 17.10 | 17.39 | 16.95 | 17.32 | 17.06 | qfq | 15,041,039 | 259,124,639 | 2.49% |
| 2025-02-25 | 16.57 | 17.13 | 16.53 | 16.90 | 16.65 | qfq | 11,130,621 | 188,225,600 | 0.66% |
| 2025-02-24 | 16.75 | 16.88 | 16.36 | 16.79 | 16.54 | qfq | 8,685,179 | 144,907,797 | 0.24% |
| 2025-02-21 | 16.54 | 16.83 | 16.48 | 16.75 | 16.50 | qfq | 9,327,744 | 155,693,361 | 0.66% |
| 2025-02-20 | 16.50 | 16.69 | 16.35 | 16.64 | 16.39 | qfq | 9,198,528 | 152,157,566 | 1.34% |
| 2025-02-19 | 15.49 | 16.45 | 15.30 | 16.42 | 16.17 | qfq | 11,846,703 | 189,700,741 | 1.86% |
| 2025-02-18 | 16.50 | 16.60 | 16.02 | 16.12 | 15.88 | qfq | 6,622,550 | 108,291,191 | -2.48% |
| 2025-02-17 | 16.41 | 16.60 | 16.17 | 16.53 | 16.28 | qfq | 8,558,133 | 140,476,703 | 0.55% |
| 2025-02-14 | 16.50 | 16.63 | 16.33 | 16.44 | 16.19 | qfq | 7,216,359 | 118,965,792 | -0.60% |
| 2025-02-13 | 16.94 | 16.98 | 16.53 | 16.54 | 16.29 | qfq | 7,820,647 | 130,527,367 | -2.07% |
| 2025-02-12 | 16.70 | 16.93 | 16.54 | 16.89 | 16.64 | qfq | 8,913,500 | 149,643,294 | 0.90% |
| 2025-02-11 | 16.55 | 16.84 | 16.33 | 16.74 | 16.49 | qfq | 11,543,010 | 192,699,460 | 1.15% |
| 2025-02-10 | 16.50 | 16.59 | 16.35 | 16.55 | 16.30 | qfq | 6,215,258 | 102,314,546 | 0.24% |
| 2025-02-07 | 16.40 | 16.72 | 16.28 | 16.51 | 16.26 | qfq | 9,891,490 | 163,674,577 | 0.12% |
| 2025-02-06 | 15.80 | 16.60 | 15.76 | 16.49 | 16.24 | qfq | 8,058,750 | 131,128,186 | 3.71% |
| 2025-02-05 | 15.91 | 15.99 | 15.75 | 15.90 | 15.66 | qfq | 4,540,300 | 72,039,933 | 1.79% |
| 2025-01-27 | 16.04 | 16.18 | 15.62 | 15.62 | 15.39 | qfq | 5,229,950 | 82,692,141 | -2.68% |
| 2025-01-24 | 15.62 | 16.05 | 15.59 | 16.05 | 15.81 | qfq | 6,090,300 | 96,908,266 | 2.23% |
| 2025-01-23 | 15.86 | 16.07 | 15.70 | 15.70 | 15.46 | qfq | 5,678,332 | 90,323,681 | 0.00% |
| 2025-01-22 | 15.73 | 16.03 | 15.64 | 15.70 | 15.46 | qfq | 4,388,040 | 69,180,314 | -0.88% |
| 2025-01-21 | 15.85 | 15.88 | 15.62 | 15.84 | 15.60 | qfq | 5,155,358 | 81,316,149 | 0.76% |
| 2025-01-20 | 15.80 | 15.88 | 15.63 | 15.72 | 15.48 | qfq | 3,910,200 | 61,561,830 | 0.58% |
| 2025-01-17 | 15.53 | 15.82 | 15.52 | 15.63 | 15.40 | qfq | 4,285,700 | 67,187,150 | 0.06% |
| 2025-01-16 | 15.75 | 15.92 | 15.36 | 15.62 | 15.39 | qfq | 7,827,914 | 122,634,786 | -0.70% |
| 2025-01-15 | 15.60 | 15.86 | 15.46 | 15.73 | 15.49 | qfq | 7,420,440 | 116,299,256 | 0.58% |
| 2025-01-14 | 14.85 | 15.66 | 14.79 | 15.64 | 15.40 | qfq | 7,680,160 | 117,855,939 | 6.18% |
| 2025-01-13 | 14.38 | 14.93 | 14.22 | 14.73 | 14.51 | qfq | 4,524,600 | 66,098,026 | 0.89% |
| 2025-01-10 | 14.84 | 15.23 | 14.60 | 14.60 | 14.38 | qfq | 5,531,860 | 82,784,903 | -2.47% |
| 2025-01-09 | 14.72 | 15.14 | 14.62 | 14.97 | 14.74 | qfq | 4,857,599 | 72,805,783 | 0.74% |
| 2025-01-08 | 14.68 | 15.02 | 14.20 | 14.86 | 14.64 | qfq | 6,726,040 | 98,369,598 | 0.68% |
| 2025-01-07 | 14.36 | 14.77 | 14.30 | 14.76 | 14.54 | qfq | 4,884,239 | 71,021,429 | 2.86% |
| 2025-01-06 | 14.50 | 14.65 | 14.00 | 14.35 | 14.13 | qfq | 4,664,900 | 66,986,859 | -0.55% |
| 2025-01-03 | 15.25 | 15.34 | 14.41 | 14.43 | 14.21 | qfq | 6,336,800 | 93,933,072 | -4.37% |
| 2025-01-02 | 15.65 | 15.74 | 14.90 | 15.09 | 14.86 | qfq | 7,252,624 | 111,372,425 | -3.82% |
| 2024-12-31 | 16.44 | 16.49 | 15.69 | 15.69 | 15.45 | qfq | 6,716,100 | 107,358,882 | -4.27% |
| 2024-12-30 | 16.33 | 16.64 | 15.95 | 16.39 | 16.14 | qfq | 6,290,500 | 103,104,401 | -0.24% |
| 2024-12-27 | 16.54 | 16.86 | 16.40 | 16.43 | 16.18 | qfq | 8,445,039 | 140,344,568 | 0.06% |
| 2024-12-26 | 15.92 | 16.48 | 15.88 | 16.42 | 16.17 | qfq | 6,987,446 | 114,293,633 | 3.14% |
| 2024-12-25 | 16.20 | 16.20 | 15.68 | 15.92 | 15.68 | qfq | 5,255,300 | 83,646,602 | -2.09% |
| 2024-12-24 | 16.18 | 16.47 | 15.98 | 16.26 | 16.02 | qfq | 5,744,908 | 93,023,459 | 1.18% |
| 2024-12-23 | 16.74 | 16.79 | 15.98 | 16.07 | 15.83 | qfq | 8,027,500 | 131,123,915 | -4.46% |
| 2024-12-20 | 16.34 | 16.96 | 16.21 | 16.82 | 16.57 | qfq | 9,365,482 | 156,810,143 | 3.00% |
| 2024-12-19 | 15.95 | 16.39 | 15.83 | 16.33 | 16.08 | qfq | 6,127,300 | 99,341,223 | 1.24% |
| 2024-12-18 | 16.13 | 16.35 | 15.81 | 16.13 | 15.89 | qfq | 6,114,640 | 98,691,644 | 0.37% |
| 2024-12-17 | 16.47 | 16.59 | 15.96 | 16.07 | 15.83 | qfq | 8,293,791 | 134,745,247 | -3.02% |
| 2024-12-16 | 16.76 | 16.99 | 16.46 | 16.57 | 16.32 | qfq | 8,981,104 | 150,151,971 | -1.89% |
| 2024-12-13 | 17.35 | 17.50 | 16.86 | 16.89 | 16.64 | qfq | 10,388,320 | 177,902,246 | -2.71% |
| 2024-12-12 | 17.53 | 17.54 | 17.11 | 17.36 | 17.10 | qfq | 12,745,521 | 220,525,306 | -0.97% |
| 2024-12-11 | 17.04 | 17.55 | 16.80 | 17.53 | 17.27 | qfq | 19,740,376 | 340,691,404 | 2.63% |
| 2024-12-10 | 16.97 | 17.30 | 16.83 | 17.08 | 16.82 | qfq | 16,283,977 | 278,167,116 | 2.71% |
| 2024-12-09 | 16.61 | 16.84 | 16.40 | 16.63 | 16.38 | qfq | 8,599,790 | 142,837,886 | -0.42% |
| 2024-12-06 | 16.65 | 16.75 | 16.31 | 16.70 | 16.45 | qfq | 9,783,100 | 161,950,650 | 0.24% |
| 2024-12-05 | 16.40 | 16.85 | 16.34 | 16.66 | 16.41 | qfq | 10,811,000 | 179,736,525 | 1.22% |
| 2024-12-04 | 16.50 | 16.78 | 16.37 | 16.46 | 16.21 | qfq | 10,535,088 | 174,438,939 | -0.24% |
| 2024-12-03 | 16.65 | 16.65 | 16.30 | 16.50 | 16.25 | qfq | 9,515,300 | 156,791,430 | -0.84% |
| 2024-12-02 | 16.27 | 16.73 | 16.16 | 16.64 | 16.39 | qfq | 12,068,052 | 199,813,929 | 2.21% |
| 2024-11-29 | 15.60 | 16.65 | 15.51 | 16.28 | 16.04 | qfq | 16,371,786 | 263,215,263 | 3.50% |
| 2024-11-28 | 16.16 | 16.25 | 15.70 | 15.73 | 15.49 | qfq | 9,845,700 | 157,086,547 | -1.44% |
| 2024-11-27 | 15.63 | 15.96 | 15.17 | 15.96 | 15.72 | qfq | 9,174,800 | 142,629,722 | 1.53% |
| 2024-11-26 | 16.18 | 16.26 | 15.66 | 15.72 | 15.48 | qfq | 9,796,409 | 155,742,385 | -3.14% |
| 2024-11-25 | 16.19 | 16.34 | 15.80 | 16.23 | 15.99 | qfq | 9,181,860 | 147,383,907 | 1.00% |
| 2024-11-22 | 16.89 | 16.94 | 16.02 | 16.07 | 15.83 | qfq | 12,114,849 | 200,218,513 | -4.91% |
| 2024-11-21 | 17.15 | 17.20 | 16.59 | 16.90 | 16.65 | qfq | 13,560,534 | 229,038,931 | -1.97% |
| 2024-11-20 | 16.91 | 17.40 | 16.87 | 17.24 | 16.98 | qfq | 16,326,800 | 280,862,582 | 0.88% |
| 2024-11-19 | 16.29 | 17.15 | 16.21 | 17.09 | 16.83 | qfq | 19,940,912 | 335,859,504 | 5.56% |
| 2024-11-18 | 16.60 | 17.17 | 16.00 | 16.19 | 15.95 | qfq | 17,317,187 | 284,304,206 | -0.80% |
| 2024-11-15 | 17.06 | 17.25 | 16.26 | 16.32 | 16.07 | qfq | 25,136,496 | 421,311,478 | -5.99% |
| 2024-11-14 | 19.11 | 19.11 | 17.36 | 17.36 | 17.10 | qfq | 31,931,666 | 573,980,332 | -10.01% |
| 2024-11-13 | 18.23 | 20.35 | 17.30 | 19.29 | 19.00 | qfq | 49,129,533 | 922,891,603 | 4.27% |
| 2024-11-12 | 19.50 | 19.74 | 18.21 | 18.50 | 18.22 | qfq | 46,728,587 | 882,598,474 | -4.24% |
| 2024-11-11 | 17.40 | 19.32 | 17.05 | 19.32 | 19.03 | qfq | 47,104,068 | 864,305,884 | 10.02% |
| 2024-11-08 | 16.21 | 17.60 | 16.04 | 17.56 | 17.30 | qfq | 42,135,123 | 712,109,666 | 9.27% |
| 2024-11-07 | 16.01 | 16.10 | 15.71 | 16.07 | 15.83 | qfq | 21,675,304 | 345,435,343 | -2.55% |
| 2024-11-06 | 16.90 | 17.40 | 16.00 | 16.49 | 16.24 | qfq | 45,269,848 | 754,068,059 | 0.06% |
| 2024-11-05 | 14.95 | 16.48 | 14.76 | 16.48 | 16.23 | qfq | 36,108,039 | 576,775,190 | 10.01% |
| 2024-11-04 | 14.00 | 15.10 | 13.92 | 14.98 | 14.75 | qfq | 16,566,968 | 244,991,652 | 7.00% |
| 2024-11-01 | 14.71 | 14.73 | 13.97 | 14.00 | 13.79 | qfq | 9,657,300 | 137,713,501 | -4.76% |
| 2024-10-31 | 14.47 | 14.82 | 14.27 | 14.70 | 14.48 | qfq | 10,483,924 | 153,497,692 | 1.94% |
| 2024-10-30 | 14.57 | 14.74 | 14.21 | 14.42 | 14.20 | qfq | 10,974,928 | 159,276,212 | 1.62% |
| 2024-10-29 | 14.52 | 14.66 | 14.15 | 14.19 | 13.98 | qfq | 7,705,716 | 110,593,372 | -2.21% |
| 2024-10-28 | 14.45 | 14.52 | 14.24 | 14.51 | 14.29 | qfq | 7,127,909 | 102,666,288 | 0.90% |
| 2024-10-25 | 14.20 | 14.43 | 14.19 | 14.38 | 14.16 | qfq | 6,752,758 | 96,711,773 | 1.84% |
| 2024-10-24 | 14.16 | 14.24 | 13.96 | 14.12 | 13.91 | qfq | 5,702,200 | 80,338,924 | -0.77% |
| 2024-10-23 | 14.25 | 14.50 | 14.12 | 14.23 | 14.02 | qfq | 8,470,106 | 121,270,838 | -0.14% |
| 2024-10-22 | 14.35 | 14.40 | 14.11 | 14.25 | 14.04 | qfq | 7,847,287 | 112,027,019 | 0.00% |
| 2024-10-21 | 14.15 | 14.45 | 14.10 | 14.25 | 14.04 | qfq | 11,542,721 | 164,715,757 | 1.35% |
| 2024-10-18 | 13.45 | 14.22 | 13.45 | 14.06 | 13.85 | qfq | 11,477,439 | 159,433,386 | 4.54% |
| 2024-10-17 | 13.40 | 13.91 | 13.40 | 13.45 | 13.25 | qfq | 7,947,431 | 108,152,766 | 0.82% |
| 2024-10-16 | 13.18 | 13.51 | 13.17 | 13.34 | 13.14 | qfq | 4,133,700 | 55,098,563 | -0.30% |
| 2024-10-15 | 13.55 | 13.82 | 13.36 | 13.38 | 13.18 | qfq | 6,349,100 | 86,215,382 | -1.25% |
| 2024-10-14 | 13.25 | 13.58 | 12.98 | 13.55 | 13.35 | qfq | 6,500,874 | 86,681,184 | 2.65% |
| 2024-10-11 | 13.81 | 13.83 | 13.04 | 13.20 | 13.00 | qfq | 7,592,388 | 101,766,540 | -4.97% |
| 2024-10-10 | 14.00 | 14.35 | 13.73 | 13.89 | 13.68 | qfq | 8,512,166 | 119,629,968 | 0.58% |
| 2024-10-09 | 14.88 | 14.88 | 13.73 | 13.81 | 13.60 | qfq | 15,061,304 | 215,585,783 | -9.50% |
| 2024-10-08 | 15.61 | 15.61 | 14.22 | 15.26 | 15.03 | qfq | 20,639,306 | 310,005,512 | 7.54% |
| 2024-09-30 | 13.51 | 14.21 | 13.23 | 14.19 | 13.98 | qfq | 17,862,720 | 246,549,228 | 9.49% |
| 2024-09-27 | 12.50 | 13.16 | 12.43 | 12.96 | 12.77 | qfq | 9,723,113 | 124,263,850 | 5.62% |
| 2024-09-26 | 11.89 | 12.28 | 11.83 | 12.27 | 12.09 | qfq | 5,137,038 | 62,088,543 | 3.11% |
| 2024-09-25 | 11.91 | 12.23 | 11.87 | 11.90 | 11.72 | qfq | 5,850,978 | 70,432,186 | 0.59% |
| 2024-09-24 | 11.53 | 11.83 | 11.37 | 11.83 | 11.65 | qfq | 4,580,900 | 53,362,464 | 3.59% |
| 2024-09-23 | 11.40 | 11.50 | 11.30 | 11.42 | 11.25 | qfq | 2,150,900 | 24,552,645 | 0.44% |
| 2024-09-20 | 11.44 | 11.52 | 11.27 | 11.37 | 11.20 | qfq | 2,413,517 | 27,434,013 | -0.96% |
| 2024-09-19 | 11.32 | 11.60 | 11.31 | 11.48 | 11.31 | qfq | 3,217,718 | 36,881,635 | 1.50% |
| 2024-09-18 | 11.24 | 11.33 | 11.01 | 11.31 | 11.14 | qfq | 3,022,513 | 33,830,488 | 0.53% |
| 2024-09-13 | 11.61 | 11.68 | 11.25 | 11.25 | 11.08 | qfq | 3,802,900 | 43,332,933 | -3.02% |
| 2024-09-12 | 12.06 | 12.15 | 11.56 | 11.60 | 11.43 | qfq | 6,389,100 | 75,423,032 | -3.57% |
| 2024-09-11 | 12.20 | 12.25 | 11.98 | 12.03 | 11.85 | qfq | 3,101,500 | 37,483,068 | -1.80% |
| 2024-09-10 | 12.03 | 12.33 | 11.94 | 12.25 | 12.07 | qfq | 4,526,832 | 54,871,116 | 1.58% |
| 2024-09-09 | 12.50 | 12.54 | 12.00 | 12.06 | 11.88 | qfq | 8,303,500 | 100,847,268 | -5.85% |
| 2024-09-06 | 13.01 | 13.10 | 12.80 | 12.81 | 12.62 | qfq | 3,694,300 | 47,691,731 | -2.29% |
| 2024-09-05 | 13.13 | 13.27 | 12.95 | 13.11 | 12.91 | qfq | 5,576,000 | 72,986,623 | -0.53% |
| 2024-09-04 | 13.30 | 13.30 | 12.98 | 13.18 | 12.98 | qfq | 6,105,500 | 80,227,978 | -1.57% |
| 2024-09-03 | 13.50 | 13.50 | 13.23 | 13.39 | 13.19 | qfq | 6,548,932 | 87,523,410 | 0.15% |
| 2024-09-02 | 13.18 | 13.60 | 13.15 | 13.37 | 13.17 | qfq | 10,155,121 | 136,340,158 | -0.07% |
| 2024-08-30 | 13.28 | 13.60 | 13.20 | 13.38 | 13.18 | qfq | 12,775,500 | 171,404,870 | 0.22% |
| 2024-08-29 | 12.54 | 13.90 | 12.50 | 13.35 | 13.15 | qfq | 12,088,263 | 159,274,467 | 5.37% |
| 2024-08-28 | 12.52 | 12.76 | 12.50 | 12.67 | 12.48 | qfq | 3,689,100 | 46,660,287 | 0.40% |
| 2024-08-27 | 13.00 | 13.05 | 12.60 | 12.62 | 12.43 | qfq | 5,614,779 | 71,753,334 | -3.59% |
| 2024-08-26 | 12.88 | 13.26 | 12.69 | 13.09 | 12.89 | qfq | 9,377,296 | 121,771,918 | 1.71% |
| 2024-08-23 | 12.19 | 12.96 | 12.07 | 12.87 | 12.68 | qfq | 9,260,650 | 116,818,844 | 4.55% |
| 2024-08-22 | 12.61 | 12.86 | 12.27 | 12.31 | 12.12 | qfq | 6,669,808 | 83,673,855 | -2.92% |
| 2024-08-21 | 12.13 | 13.24 | 12.10 | 12.68 | 12.49 | qfq | 8,570,540 | 108,920,048 | 4.02% |
| 2024-08-20 | 12.38 | 12.47 | 12.16 | 12.19 | 12.01 | qfq | 2,663,100 | 32,638,508 | -1.77% |
| 2024-08-19 | 12.64 | 12.78 | 12.38 | 12.41 | 12.22 | qfq | 4,395,500 | 55,206,170 | -2.05% |
| 2024-08-16 | 12.39 | 12.76 | 12.36 | 12.67 | 12.48 | qfq | 6,696,400 | 84,527,133 | 2.34% |
| 2024-08-15 | 12.06 | 12.72 | 11.95 | 12.38 | 12.19 | qfq | 6,033,550 | 74,869,361 | 2.65% |
| 2024-08-14 | 11.98 | 12.17 | 11.96 | 12.06 | 11.88 | qfq | 1,955,200 | 23,587,752 | 0.50% |
| 2024-08-13 | 11.95 | 12.00 | 11.77 | 12.00 | 11.82 | qfq | 1,655,900 | 19,690,988 | 0.84% |
| 2024-08-12 | 12.08 | 12.09 | 11.87 | 11.90 | 11.72 | qfq | 1,944,410 | 23,280,120 | -1.41% |
| 2024-08-09 | 12.15 | 12.32 | 12.05 | 12.07 | 11.89 | qfq | 1,962,300 | 23,900,144 | -0.58% |
| 2024-08-08 | 12.23 | 12.27 | 11.93 | 12.14 | 11.96 | qfq | 3,092,800 | 37,376,269 | -0.82% |
| 2024-08-07 | 12.15 | 12.35 | 12.12 | 12.24 | 12.06 | qfq | 2,546,610 | 31,257,250 | 0.08% |
| 2024-08-06 | 12.10 | 12.28 | 12.08 | 12.23 | 12.05 | qfq | 2,432,650 | 29,594,041 | 1.75% |
| 2024-08-05 | 12.29 | 12.52 | 12.00 | 12.02 | 11.84 | qfq | 4,725,976 | 57,628,303 | -2.91% |
| 2024-08-02 | 12.59 | 12.76 | 12.37 | 12.38 | 12.19 | qfq | 3,279,634 | 41,183,530 | -2.29% |
| 2024-08-01 | 12.76 | 12.85 | 12.62 | 12.67 | 12.48 | qfq | 3,179,800 | 40,375,155 | -0.63% |
| 2024-07-31 | 12.15 | 12.77 | 12.10 | 12.75 | 12.56 | qfq | 6,084,404 | 76,193,616 | 5.11% |
| 2024-07-30 | 12.10 | 12.30 | 11.94 | 12.13 | 11.95 | qfq | 2,714,400 | 32,830,461 | 0.08% |
| 2024-07-29 | 12.29 | 12.38 | 12.00 | 12.12 | 11.94 | qfq | 5,478,110 | 66,442,308 | -3.27% |
| 2024-07-26 | 12.21 | 12.60 | 12.21 | 12.53 | 12.34 | qfq | 4,024,530 | 50,177,233 | 2.62% |
| 2024-07-25 | 12.01 | 12.42 | 11.93 | 12.21 | 12.03 | qfq | 3,956,220 | 48,390,980 | 0.66% |
| 2024-07-24 | 12.28 | 12.44 | 12.11 | 12.13 | 11.95 | qfq | 4,765,170 | 58,384,975 | -2.88% |
| 2024-07-23 | 12.46 | 12.98 | 12.29 | 12.49 | 12.30 | qfq | 7,631,920 | 96,287,445 | 0.24% |
| 2024-07-22 | 12.51 | 12.63 | 12.36 | 12.46 | 12.27 | qfq | 2,310,900 | 28,829,682 | -0.24% |
| 2024-07-19 | 12.35 | 12.64 | 12.28 | 12.49 | 12.30 | qfq | 2,981,006 | 37,224,363 | 0.97% |
| 2024-07-18 | 12.46 | 12.50 | 12.08 | 12.37 | 12.18 | qfq | 4,150,700 | 50,938,180 | -1.28% |
| 2024-07-17 | 12.80 | 12.80 | 12.50 | 12.53 | 12.34 | qfq | 3,242,000 | 40,892,387 | -2.19% |
| 2024-07-16 | 12.60 | 12.88 | 12.58 | 12.81 | 12.62 | qfq | 2,581,500 | 32,910,040 | 0.87% |
| 2024-07-15 | 12.97 | 13.03 | 12.61 | 12.70 | 12.51 | qfq | 3,088,400 | 39,312,736 | -2.08% |
| 2024-07-12 | 13.25 | 13.27 | 12.93 | 12.97 | 12.78 | qfq | 4,191,000 | 54,729,733 | -2.55% |
| 2024-07-11 | 13.05 | 13.31 | 13.02 | 13.31 | 13.11 | qfq | 4,843,400 | 63,904,227 | 3.58% |
| 2024-07-10 | 12.95 | 13.04 | 12.78 | 12.85 | 12.66 | qfq | 3,192,900 | 41,251,000 | -1.38% |
| 2024-07-09 | 12.31 | 13.05 | 12.24 | 13.03 | 12.83 | qfq | 5,171,972 | 65,816,353 | 5.51% |
| 2024-07-08 | 12.86 | 12.86 | 12.30 | 12.35 | 12.16 | qfq | 3,343,000 | 41,684,793 | -3.82% |
| 2024-07-05 | 12.71 | 12.90 | 12.46 | 12.84 | 12.65 | qfq | 3,545,700 | 44,954,050 | 1.02% |
| 2024-07-04 | 12.93 | 13.10 | 12.63 | 12.71 | 12.52 | qfq | 3,283,300 | 42,131,549 | -1.78% |
| 2024-07-03 | 13.12 | 13.17 | 12.87 | 12.94 | 12.75 | qfq | 3,403,202 | 44,155,196 | -1.37% |
| 2024-07-02 | 13.34 | 13.43 | 13.05 | 13.12 | 12.92 | qfq | 4,048,891 | 53,548,866 | -1.72% |
| 2024-07-01 | 13.51 | 13.63 | 13.14 | 13.35 | 13.15 | qfq | 4,179,302 | 55,676,355 | -1.55% |
| 2024-06-28 | 13.21 | 13.77 | 13.17 | 13.56 | 13.36 | qfq | 5,144,100 | 69,856,904 | 2.65% |
| 2024-06-27 | 13.55 | 13.78 | 13.21 | 13.21 | 13.01 | qfq | 4,168,587 | 56,317,493 | -2.58% |
| 2024-06-26 | 13.02 | 13.56 | 12.90 | 13.56 | 13.36 | qfq | 3,378,215 | 44,904,945 | 3.59% |
| 2024-06-25 | 12.99 | 13.28 | 12.94 | 13.09 | 12.89 | qfq | 3,792,415 | 49,739,203 | 1.32% |
| 2024-06-24 | 13.45 | 13.65 | 12.88 | 12.92 | 12.73 | qfq | 5,424,800 | 71,546,274 | -5.69% |
| 2024-06-21 | 13.69 | 13.78 | 13.46 | 13.70 | 13.49 | qfq | 2,708,987 | 37,013,380 | 0.00% |
| 2024-06-20 | 14.10 | 14.14 | 13.69 | 13.70 | 13.49 | qfq | 4,495,000 | 62,356,627 | -3.72% |
| 2024-06-19 | 14.37 | 14.46 | 14.12 | 14.23 | 13.85 | qfq | 3,750,100 | 53,568,599 | -1.04% |
| 2024-06-18 | 14.19 | 14.40 | 14.13 | 14.38 | 13.99 | qfq | 5,001,200 | 71,661,089 | 1.55% |
| 2024-06-17 | 14.07 | 14.31 | 13.95 | 14.16 | 13.78 | qfq | 4,488,400 | 63,543,823 | 0.35% |
| 2024-06-14 | 14.02 | 14.12 | 13.82 | 14.11 | 13.73 | qfq | 4,260,900 | 59,509,258 | 0.14% |
| 2024-06-13 | 14.15 | 14.61 | 14.06 | 14.09 | 13.71 | qfq | 5,522,900 | 78,746,888 | -0.49% |
| 2024-06-12 | 13.74 | 14.21 | 13.67 | 14.16 | 13.78 | qfq | 5,285,500 | 74,427,790 | 2.98% |
| 2024-06-11 | 13.43 | 13.77 | 13.16 | 13.75 | 13.38 | qfq | 3,809,919 | 51,526,406 | 1.40% |
| 2024-06-07 | 13.51 | 13.68 | 13.37 | 13.56 | 13.20 | qfq | 4,254,434 | 57,668,916 | 1.65% |
| 2024-06-06 | 13.80 | 14.09 | 13.20 | 13.34 | 12.98 | qfq | 7,987,356 | 107,778,695 | -3.82% |
| 2024-06-05 | 14.11 | 14.19 | 13.86 | 13.87 | 13.50 | qfq | 4,391,600 | 61,637,532 | -2.19% |
| 2024-06-04 | 14.41 | 14.45 | 13.90 | 14.18 | 13.80 | qfq | 7,340,899 | 103,658,580 | -2.61% |
| 2024-06-03 | 14.69 | 14.91 | 14.38 | 14.56 | 14.17 | qfq | 10,059,000 | 147,601,695 | -0.48% |
| 2024-05-31 | 14.45 | 14.76 | 14.33 | 14.63 | 14.24 | qfq | 7,622,266 | 111,550,680 | 1.60% |
| 2024-05-30 | 14.30 | 14.82 | 14.15 | 14.40 | 14.01 | qfq | 9,038,251 | 131,069,494 | 1.27% |
| 2024-05-29 | 13.91 | 14.57 | 13.91 | 14.22 | 13.84 | qfq | 7,262,900 | 103,433,794 | 2.23% |
| 2024-05-28 | 14.05 | 14.18 | 13.89 | 13.91 | 13.54 | qfq | 3,715,100 | 52,056,061 | -1.42% |
| 2024-05-27 | 14.01 | 14.11 | 13.58 | 14.11 | 13.73 | qfq | 5,672,000 | 78,329,445 | 0.86% |
| 2024-05-24 | 14.15 | 14.37 | 13.92 | 13.99 | 13.61 | qfq | 6,800,420 | 96,047,218 | -3.05% |
| 2024-05-23 | 15.02 | 15.02 | 14.32 | 14.43 | 14.04 | qfq | 7,752,710 | 113,224,907 | -2.04% |
| 2024-05-22 | 14.56 | 14.81 | 14.48 | 14.73 | 14.33 | qfq | 5,607,460 | 82,281,520 | 1.17% |
| 2024-05-21 | 14.81 | 14.82 | 14.41 | 14.56 | 14.17 | qfq | 4,939,966 | 71,830,188 | -0.95% |
| 2024-05-20 | 14.70 | 14.86 | 14.61 | 14.70 | 14.30 | qfq | 6,563,100 | 96,529,976 | -0.41% |
| 2024-05-17 | 14.40 | 14.76 | 14.25 | 14.76 | 14.36 | qfq | 7,316,760 | 106,677,778 | 3.07% |
| 2024-05-16 | 14.26 | 14.48 | 14.25 | 14.32 | 13.93 | qfq | 4,525,400 | 65,173,700 | 1.13% |
| 2024-05-15 | 14.38 | 14.49 | 14.14 | 14.16 | 13.78 | qfq | 4,350,600 | 62,250,986 | -1.53% |
| 2024-05-14 | 14.28 | 14.59 | 14.24 | 14.38 | 13.99 | qfq | 4,819,100 | 69,322,394 | 1.27% |
| 2024-05-13 | 14.55 | 14.55 | 14.14 | 14.20 | 13.82 | qfq | 8,005,900 | 114,437,550 | -3.66% |
| 2024-05-10 | 15.08 | 15.15 | 14.70 | 14.74 | 14.34 | qfq | 6,049,614 | 89,643,210 | -2.25% |
| 2024-05-09 | 14.97 | 15.23 | 14.97 | 15.08 | 14.67 | qfq | 6,077,800 | 91,899,466 | 0.80% |
| 2024-05-08 | 15.32 | 15.32 | 14.92 | 14.96 | 14.56 | qfq | 8,247,208 | 124,398,497 | -2.73% |
| 2024-05-07 | 15.30 | 15.48 | 15.23 | 15.38 | 14.97 | qfq | 7,936,566 | 121,912,253 | 0.85% |
| 2024-05-06 | 15.40 | 15.48 | 15.15 | 15.25 | 14.84 | qfq | 9,242,500 | 141,220,525 | 0.33% |
| 2024-04-30 | 15.25 | 15.49 | 15.07 | 15.20 | 14.79 | qfq | 9,633,745 | 146,674,962 | -0.65% |
| 2024-04-29 | 14.67 | 15.30 | 14.60 | 15.30 | 14.89 | qfq | 13,802,040 | 207,904,135 | 4.22% |
| 2024-04-26 | 14.50 | 15.01 | 14.46 | 14.68 | 14.29 | qfq | 14,357,200 | 212,308,127 | 0.48% |
| 2024-04-25 | 14.38 | 14.74 | 14.14 | 14.61 | 14.22 | qfq | 12,050,336 | 173,817,526 | 2.31% |
| 2024-04-24 | 13.88 | 14.33 | 13.78 | 14.28 | 13.90 | qfq | 8,832,686 | 124,912,973 | 3.40% |
| 2024-04-23 | 13.77 | 14.02 | 13.74 | 13.81 | 13.44 | qfq | 6,791,177 | 94,178,553 | 0.44% |
| 2024-04-22 | 13.76 | 14.10 | 13.45 | 13.75 | 13.38 | qfq | 7,251,477 | 99,807,349 | -1.65% |
| 2024-04-19 | 14.04 | 14.30 | 13.61 | 13.98 | 13.60 | qfq | 10,529,200 | 146,646,141 | -0.99% |
| 2024-04-18 | 14.06 | 14.49 | 13.90 | 14.12 | 13.74 | qfq | 12,083,300 | 171,508,218 | 1.07% |
| 2024-04-17 | 13.01 | 13.99 | 13.01 | 13.97 | 13.59 | qfq | 13,635,624 | 186,549,261 | 9.31% |
| 2024-04-16 | 14.18 | 14.20 | 12.78 | 12.78 | 12.44 | qfq | 17,163,526 | 226,951,365 | -10.00% |
| 2024-04-15 | 14.85 | 14.99 | 13.88 | 14.20 | 13.82 | qfq | 16,142,323 | 231,964,025 | -4.38% |
| 2024-04-12 | 15.35 | 15.60 | 14.82 | 14.85 | 14.45 | qfq | 17,056,914 | 257,255,139 | -3.88% |
| 2024-04-11 | 15.70 | 15.94 | 15.45 | 15.45 | 15.03 | qfq | 16,088,442 | 252,277,559 | -4.92% |
| 2024-04-10 | 16.00 | 16.35 | 15.44 | 16.25 | 15.81 | qfq | 22,707,311 | 364,270,866 | 0.93% |
| 2024-04-09 | 15.86 | 16.14 | 15.80 | 16.10 | 15.67 | qfq | 14,332,495 | 229,234,579 | 1.39% |
| 2024-04-08 | 16.16 | 16.55 | 15.87 | 15.88 | 15.45 | qfq | 18,244,118 | 293,594,715 | -2.58% |
| 2024-04-03 | 17.03 | 17.44 | 16.13 | 16.30 | 15.86 | qfq | 30,826,379 | 508,846,732 | -6.54% |
| 2024-04-02 | 17.90 | 18.38 | 17.01 | 17.44 | 16.97 | qfq | 40,245,567 | 716,441,533 | -5.93% |
| 2024-04-01 | 17.38 | 19.00 | 17.23 | 18.54 | 18.04 | qfq | 53,262,480 | 962,897,982 | 4.51% |
| 2024-03-29 | 17.23 | 18.12 | 16.70 | 17.74 | 17.26 | qfq | 52,593,928 | 918,810,212 | 2.31% |
| 2024-03-28 | 17.10 | 19.31 | 17.01 | 17.34 | 16.87 | qfq | 72,712,920 | 1,313,776,142 | -1.64% |
| 2024-03-27 | 16.40 | 17.63 | 15.70 | 17.63 | 17.16 | qfq | 59,425,896 | 1,000,394,947 | 9.98% |
| 2024-03-26 | 14.57 | 16.03 | 14.32 | 16.03 | 15.60 | qfq | 36,322,489 | 567,131,245 | 10.02% |
| 2024-03-25 | 14.89 | 15.31 | 14.48 | 14.57 | 14.18 | qfq | 8,018,337 | 119,727,960 | -2.93% |
| 2024-03-22 | 15.58 | 15.68 | 14.90 | 15.01 | 14.61 | qfq | 9,752,484 | 147,549,046 | -2.91% |
| 2024-03-21 | 15.18 | 15.57 | 14.85 | 15.46 | 15.04 | qfq | 11,052,983 | 168,452,892 | 1.91% |
| 2024-03-20 | 15.07 | 15.20 | 14.95 | 15.17 | 14.76 | qfq | 6,159,936 | 92,915,479 | 0.66% |
| 2024-03-19 | 15.16 | 15.35 | 15.05 | 15.07 | 14.66 | qfq | 9,057,372 | 137,383,267 | -1.63% |
| 2024-03-18 | 14.77 | 15.34 | 14.77 | 15.32 | 14.91 | qfq | 12,120,546 | 182,088,659 | 2.75% |
| 2024-03-15 | 14.42 | 15.02 | 14.35 | 14.91 | 14.51 | qfq | 12,456,903 | 184,636,421 | 2.47% |
| 2024-03-14 | 14.63 | 14.88 | 14.37 | 14.55 | 14.16 | qfq | 9,742,094 | 142,459,001 | 0.07% |
| 2024-03-13 | 14.61 | 14.65 | 14.40 | 14.54 | 14.15 | qfq | 6,276,925 | 91,244,583 | -0.14% |
| 2024-03-12 | 14.46 | 14.71 | 14.37 | 14.56 | 14.17 | qfq | 10,573,371 | 153,981,973 | 1.25% |
| 2024-03-11 | 14.09 | 14.38 | 13.99 | 14.38 | 13.99 | qfq | 5,901,046 | 83,944,825 | 2.13% |
| 2024-03-08 | 13.95 | 14.15 | 13.80 | 14.08 | 13.70 | qfq | 5,772,303 | 80,756,907 | 0.57% |
| 2024-03-07 | 14.32 | 14.63 | 14.00 | 14.00 | 13.62 | qfq | 7,753,573 | 110,906,139 | -1.41% |
| 2024-03-06 | 13.99 | 14.35 | 13.75 | 14.20 | 13.82 | qfq | 6,501,900 | 91,552,865 | 1.43% |
| 2024-03-05 | 14.15 | 14.28 | 13.94 | 14.00 | 13.62 | qfq | 5,905,800 | 83,270,475 | -2.37% |
| 2024-03-04 | 14.41 | 14.47 | 14.03 | 14.34 | 13.95 | qfq | 6,314,500 | 90,037,848 | -0.21% |
| 2024-03-01 | 14.07 | 14.39 | 13.92 | 14.37 | 13.98 | qfq | 8,338,764 | 118,592,762 | 2.64% |
| 2024-02-29 | 13.23 | 14.00 | 13.18 | 14.00 | 13.62 | qfq | 8,247,675 | 113,645,907 | 4.87% |
| 2024-02-28 | 14.61 | 14.78 | 13.26 | 13.35 | 12.99 | qfq | 13,737,123 | 193,125,912 | -8.18% |
| 2024-02-27 | 14.08 | 14.55 | 14.00 | 14.54 | 14.15 | qfq | 8,226,124 | 117,589,387 | 2.25% |
| 2024-02-26 | 14.05 | 14.56 | 13.86 | 14.22 | 13.84 | qfq | 11,556,723 | 164,072,748 | 2.75% |
| 2024-02-23 | 13.35 | 13.85 | 13.15 | 13.84 | 13.47 | qfq | 8,859,200 | 119,813,469 | 3.75% |
| 2024-02-22 | 12.80 | 13.35 | 12.80 | 13.34 | 12.98 | qfq | 7,456,355 | 97,744,242 | 3.65% |
| 2024-02-21 | 12.67 | 13.27 | 12.61 | 12.87 | 12.52 | qfq | 7,120,300 | 92,678,697 | 0.31% |
| 2024-02-20 | 12.75 | 12.90 | 12.51 | 12.83 | 12.48 | qfq | 4,789,623 | 60,969,022 | -0.08% |
| 2024-02-19 | 12.59 | 13.00 | 12.49 | 12.84 | 12.49 | qfq | 7,685,239 | 97,660,673 | 2.47% |
| 2024-02-08 | 11.48 | 12.55 | 11.48 | 12.53 | 12.19 | qfq | 8,828,113 | 106,606,599 | 8.96% |
| 2024-02-07 | 11.42 | 11.87 | 11.12 | 11.50 | 11.19 | qfq | 7,735,526 | 89,282,699 | 0.88% |
| 2024-02-06 | 10.56 | 11.59 | 9.97 | 11.40 | 11.09 | qfq | 8,436,488 | 91,429,735 | 5.95% |
| 2024-02-05 | 11.88 | 11.95 | 10.76 | 10.76 | 10.47 | qfq | 10,268,388 | 113,607,851 | -10.03% |
| 2024-02-02 | 12.58 | 12.74 | 11.38 | 11.96 | 11.64 | qfq | 9,397,598 | 113,362,962 | -4.24% |
| 2024-02-01 | 12.51 | 12.80 | 12.23 | 12.49 | 12.15 | qfq | 8,630,607 | 108,168,652 | -0.16% |
| 2024-01-31 | 13.71 | 13.92 | 12.51 | 12.51 | 12.17 | qfq | 10,216,000 | 133,281,608 | -10.00% |
| 2024-01-30 | 14.34 | 14.53 | 13.75 | 13.90 | 13.53 | qfq | 4,597,338 | 64,996,565 | -3.61% |
| 2024-01-29 | 14.98 | 15.07 | 14.32 | 14.42 | 14.03 | qfq | 4,659,002 | 67,937,303 | -2.90% |
| 2024-01-26 | 15.08 | 15.20 | 14.83 | 14.85 | 14.45 | qfq | 5,876,500 | 88,233,194 | -1.85% |
| 2024-01-25 | 14.76 | 15.16 | 14.61 | 15.13 | 14.72 | qfq | 7,903,802 | 118,144,877 | 2.09% |
| 2024-01-24 | 14.58 | 14.88 | 13.98 | 14.82 | 14.42 | qfq | 7,735,920 | 111,976,482 | 2.63% |
| 2024-01-23 | 14.45 | 14.62 | 14.06 | 14.44 | 14.05 | qfq | 6,800,902 | 97,798,511 | -0.07% |
| 2024-01-22 | 15.53 | 15.72 | 14.30 | 14.45 | 14.06 | qfq | 9,167,202 | 137,130,966 | -6.89% |
| 2024-01-19 | 15.93 | 15.97 | 15.52 | 15.52 | 15.10 | qfq | 4,538,996 | 71,467,385 | -2.45% |
| 2024-01-18 | 15.59 | 15.91 | 15.26 | 15.91 | 15.48 | qfq | 7,141,378 | 110,928,657 | 2.05% |
| 2024-01-17 | 16.12 | 16.19 | 15.58 | 15.59 | 15.17 | qfq | 7,495,766 | 118,612,788 | -3.65% |
| 2024-01-16 | 16.36 | 16.66 | 15.96 | 16.18 | 15.74 | qfq | 8,355,056 | 135,728,506 | -1.34% |
| 2024-01-15 | 16.56 | 16.63 | 16.10 | 16.40 | 15.96 | qfq | 6,420,753 | 105,027,770 | -1.97% |
| 2024-01-12 | 16.95 | 17.11 | 16.64 | 16.73 | 16.28 | qfq | 6,108,253 | 103,096,451 | -1.82% |
| 2024-01-11 | 16.47 | 17.08 | 16.28 | 17.04 | 16.58 | qfq | 8,050,913 | 135,318,572 | 3.21% |
| 2024-01-10 | 17.30 | 17.30 | 16.48 | 16.51 | 16.07 | qfq | 11,993,237 | 201,224,028 | -4.84% |
| 2024-01-09 | 16.99 | 17.60 | 16.99 | 17.35 | 16.88 | qfq | 10,226,409 | 177,341,660 | 2.18% |
| 2024-01-08 | 17.55 | 17.62 | 16.95 | 16.98 | 16.52 | qfq | 9,201,201 | 157,837,295 | -3.85% |
| 2024-01-05 | 18.26 | 18.49 | 17.55 | 17.66 | 17.18 | qfq | 11,878,789 | 213,565,362 | -3.23% |
| 2024-01-04 | 18.37 | 18.65 | 18.17 | 18.25 | 17.76 | qfq | 8,887,226 | 162,695,961 | -1.40% |
| 2024-01-03 | 18.58 | 18.76 | 18.20 | 18.51 | 18.01 | qfq | 13,933,522 | 257,264,460 | -0.96% |
| 2024-01-02 | 18.93 | 19.36 | 18.68 | 18.69 | 18.19 | qfq | 17,870,342 | 337,009,716 | -2.71% |
| 2023-12-29 | 18.10 | 19.68 | 17.96 | 19.21 | 18.69 | qfq | 36,370,596 | 687,815,940 | 7.38% |
| 2023-12-28 | 17.83 | 18.16 | 17.58 | 17.89 | 17.41 | qfq | 12,295,781 | 219,953,911 | 0.06% |
| 2023-12-27 | 17.48 | 17.96 | 17.19 | 17.88 | 17.40 | qfq | 12,307,477 | 218,068,853 | 1.48% |
| 2023-12-26 | 17.63 | 17.84 | 17.30 | 17.62 | 17.15 | qfq | 10,139,519 | 177,612,101 | -1.01% |
| 2023-12-25 | 16.80 | 17.88 | 16.80 | 17.80 | 17.32 | qfq | 14,609,312 | 256,142,609 | 5.20% |
| 2023-12-22 | 17.18 | 17.45 | 16.78 | 16.92 | 16.46 | qfq | 9,136,394 | 156,701,190 | -1.74% |
| 2023-12-21 | 17.01 | 17.30 | 16.53 | 17.22 | 16.76 | qfq | 9,218,391 | 156,392,358 | 0.29% |
| 2023-12-20 | 16.80 | 17.82 | 16.80 | 17.17 | 16.71 | qfq | 14,373,231 | 249,942,006 | 2.39% |
| 2023-12-19 | 16.39 | 16.90 | 16.29 | 16.77 | 16.32 | qfq | 6,630,963 | 110,464,230 | 2.32% |
| 2023-12-18 | 16.91 | 16.92 | 16.35 | 16.39 | 15.95 | qfq | 8,199,456 | 135,711,574 | -3.81% |
| 2023-12-15 | 17.25 | 17.35 | 16.95 | 17.04 | 16.58 | qfq | 6,985,837 | 119,457,406 | -1.39% |
| 2023-12-14 | 17.52 | 17.65 | 17.01 | 17.28 | 16.82 | qfq | 10,419,425 | 180,632,897 | -1.37% |
| 2023-12-13 | 18.00 | 18.18 | 17.50 | 17.52 | 17.05 | qfq | 13,455,884 | 238,374,301 | -3.04% |
| 2023-12-12 | 18.03 | 18.24 | 17.82 | 18.07 | 17.58 | qfq | 14,032,589 | 252,483,312 | -0.44% |
| 2023-12-11 | 17.60 | 18.49 | 17.43 | 18.15 | 17.66 | qfq | 22,733,648 | 412,308,435 | 3.89% |
| 2023-12-08 | 17.70 | 17.97 | 17.43 | 17.47 | 17.00 | qfq | 9,719,772 | 171,912,794 | -2.24% |
| 2023-12-07 | 17.25 | 18.21 | 17.07 | 17.87 | 17.39 | qfq | 15,363,574 | 272,145,345 | 3.59% |
| 2023-12-06 | 17.30 | 17.59 | 17.15 | 17.25 | 16.79 | qfq | 9,704,480 | 167,819,313 | -0.92% |
| 2023-12-05 | 17.61 | 17.89 | 17.35 | 17.41 | 16.94 | qfq | 11,023,346 | 194,749,031 | -1.80% |
| 2023-12-04 | 18.10 | 18.10 | 17.59 | 17.73 | 17.25 | qfq | 14,245,304 | 253,007,808 | -2.74% |
| 2023-12-01 | 18.30 | 18.30 | 17.77 | 18.23 | 17.74 | qfq | 22,488,917 | 405,836,191 | 0.83% |
| 2023-11-30 | 18.40 | 18.87 | 17.73 | 18.08 | 17.59 | qfq | 24,024,482 | 437,912,703 | -2.38% |
| 2023-11-29 | 18.11 | 18.69 | 18.02 | 18.52 | 18.02 | qfq | 25,407,343 | 468,684,747 | 0.60% |
| 2023-11-28 | 17.30 | 18.82 | 17.19 | 18.41 | 17.91 | qfq | 36,938,822 | 679,833,421 | 7.60% |
| 2023-11-27 | 16.95 | 17.24 | 16.92 | 17.11 | 16.65 | qfq | 4,885,651 | 83,479,296 | 0.47% |
| 2023-11-24 | 17.49 | 17.49 | 16.94 | 17.03 | 16.57 | qfq | 6,835,996 | 116,887,977 | -2.91% |
| 2023-11-23 | 17.31 | 17.59 | 17.18 | 17.54 | 17.07 | qfq | 5,365,976 | 93,528,662 | 1.39% |
| 2023-11-22 | 17.61 | 17.73 | 17.23 | 17.30 | 16.83 | qfq | 9,942,339 | 173,331,851 | -2.64% |
| 2023-11-21 | 18.08 | 18.37 | 17.60 | 17.77 | 17.29 | qfq | 12,616,439 | 226,194,772 | -1.55% |
| 2023-11-20 | 17.60 | 18.26 | 17.55 | 18.05 | 17.56 | qfq | 13,947,395 | 250,652,192 | 2.91% |
| 2023-11-17 | 17.41 | 17.66 | 17.35 | 17.54 | 17.07 | qfq | 5,171,481 | 90,619,369 | 0.40% |
| 2023-11-16 | 17.67 | 17.82 | 17.44 | 17.47 | 17.00 | qfq | 6,625,023 | 116,489,026 | -1.58% |
| 2023-11-15 | 17.75 | 17.88 | 17.48 | 17.75 | 17.27 | qfq | 9,575,105 | 169,337,988 | 0.62% |
| 2023-11-14 | 17.33 | 17.76 | 17.13 | 17.64 | 17.17 | qfq | 8,975,011 | 157,906,015 | 1.97% |
| 2023-11-13 | 17.36 | 17.50 | 17.17 | 17.30 | 16.83 | qfq | 7,379,397 | 127,695,224 | -0.17% |
| 2023-11-10 | 17.18 | 17.78 | 16.90 | 17.33 | 16.86 | qfq | 13,289,441 | 229,082,374 | 0.87% |
| 2023-11-09 | 17.52 | 17.72 | 17.13 | 17.18 | 16.72 | qfq | 16,874,410 | 292,791,989 | -3.05% |
| 2023-11-08 | 17.00 | 18.13 | 16.90 | 17.72 | 17.24 | qfq | 24,344,366 | 428,084,969 | 3.69% |
| 2023-11-07 | 16.90 | 17.20 | 16.63 | 17.09 | 16.63 | qfq | 12,226,785 | 207,039,732 | 1.12% |
| 2023-11-06 | 16.68 | 16.98 | 16.62 | 16.90 | 16.45 | qfq | 10,126,011 | 170,202,887 | 1.87% |
| 2023-11-03 | 15.84 | 16.82 | 15.82 | 16.59 | 16.14 | qfq | 14,989,931 | 246,779,607 | 5.67% |
| 2023-11-02 | 16.14 | 16.34 | 15.69 | 15.70 | 15.28 | qfq | 6,694,068 | 106,347,234 | -2.73% |
| 2023-11-01 | 16.13 | 16.35 | 16.07 | 16.14 | 15.71 | qfq | 5,276,711 | 85,362,054 | -0.68% |
| 2023-10-31 | 16.25 | 16.66 | 15.97 | 16.25 | 15.81 | qfq | 9,652,995 | 156,911,755 | -0.31% |
| 2023-10-30 | 15.78 | 16.41 | 15.75 | 16.30 | 15.86 | qfq | 8,933,791 | 144,279,363 | 2.19% |
| 2023-10-27 | 15.82 | 16.03 | 15.54 | 15.95 | 15.52 | qfq | 7,759,838 | 122,435,010 | 0.19% |
| 2023-10-26 | 15.70 | 15.92 | 15.37 | 15.92 | 15.49 | qfq | 7,455,323 | 116,823,051 | 0.63% |
| 2023-10-25 | 15.61 | 15.98 | 15.61 | 15.82 | 15.39 | qfq | 7,232,564 | 114,412,192 | 1.48% |
| 2023-10-24 | 15.32 | 15.71 | 15.09 | 15.59 | 15.17 | qfq | 8,680,837 | 134,040,758 | 2.03% |
| 2023-10-23 | 15.64 | 15.77 | 15.18 | 15.28 | 14.87 | qfq | 7,879,200 | 121,540,698 | -3.23% |
| 2023-10-20 | 16.10 | 16.40 | 15.73 | 15.79 | 15.37 | qfq | 10,911,272 | 174,252,510 | -3.25% |
| 2023-10-19 | 16.83 | 16.99 | 16.16 | 16.32 | 15.88 | qfq | 14,022,302 | 232,054,481 | -3.20% |
| 2023-10-18 | 17.12 | 17.17 | 16.57 | 16.86 | 16.41 | qfq | 12,040,666 | 202,919,463 | -1.86% |
| 2023-10-17 | 17.37 | 17.46 | 16.96 | 17.18 | 16.72 | qfq | 12,482,317 | 213,786,324 | -0.58% |
| 2023-10-16 | 17.90 | 17.94 | 17.22 | 17.28 | 16.82 | qfq | 22,634,616 | 394,279,868 | -4.79% |
| 2023-10-13 | 17.29 | 18.33 | 17.11 | 18.15 | 17.66 | qfq | 32,314,625 | 576,774,269 | 3.89% |
| 2023-10-12 | 16.90 | 18.00 | 16.77 | 17.47 | 17.00 | qfq | 24,748,730 | 431,659,910 | 3.19% |
| 2023-10-11 | 16.68 | 17.18 | 16.45 | 16.93 | 16.47 | qfq | 13,320,198 | 224,080,038 | 1.93% |
| 2023-10-10 | 16.57 | 16.87 | 16.44 | 16.61 | 16.16 | qfq | 8,883,103 | 147,534,403 | 0.18% |
| 2023-10-09 | 16.45 | 16.74 | 16.31 | 16.58 | 16.13 | qfq | 9,089,622 | 150,251,051 | 0.48% |
| 2023-09-28 | 16.15 | 16.55 | 16.13 | 16.50 | 16.06 | qfq | 10,202,108 | 167,174,207 | 2.48% |
| 2023-09-27 | 16.00 | 16.32 | 16.00 | 16.10 | 15.67 | qfq | 7,401,433 | 119,681,044 | -0.43% |
| 2023-09-26 | 16.11 | 16.28 | 15.97 | 16.17 | 15.74 | qfq | 7,913,643 | 127,775,022 | -0.86% |
| 2023-09-25 | 15.84 | 16.54 | 15.83 | 16.31 | 15.87 | qfq | 13,782,626 | 224,052,661 | 2.51% |
| 2023-09-22 | 15.33 | 15.95 | 15.31 | 15.91 | 15.48 | qfq | 10,700,605 | 168,445,594 | 1.99% |
| 2023-09-21 | 15.33 | 15.73 | 15.18 | 15.60 | 15.18 | qfq | 9,789,459 | 152,052,604 | 1.10% |
| 2023-09-20 | 16.00 | 16.24 | 15.39 | 15.43 | 15.01 | qfq | 15,462,181 | 242,886,338 | -4.28% |
| 2023-09-19 | 16.70 | 16.70 | 16.00 | 16.12 | 15.69 | qfq | 17,890,378 | 289,547,444 | -4.39% |
| 2023-09-18 | 17.24 | 17.24 | 16.85 | 16.86 | 16.41 | qfq | 18,679,997 | 317,201,265 | -3.82% |
| 2023-09-15 | 17.35 | 17.55 | 17.01 | 17.53 | 17.06 | qfq | 27,403,498 | 473,821,588 | -2.12% |
| 2023-09-14 | 16.63 | 18.35 | 16.45 | 17.91 | 17.43 | qfq | 45,240,970 | 788,085,076 | 5.60% |
| 2023-09-13 | 17.47 | 17.48 | 16.57 | 16.96 | 16.50 | qfq | 39,549,412 | 666,366,152 | -4.23% |
| 2023-09-12 | 16.05 | 17.71 | 15.84 | 17.71 | 17.23 | qfq | 20,109,535 | 347,522,148 | 10.00% |
| 2023-09-11 | 15.90 | 16.30 | 15.85 | 16.10 | 15.67 | qfq | 7,889,934 | 126,889,391 | 1.83% |
| 2023-09-08 | 15.60 | 15.90 | 15.58 | 15.81 | 15.38 | qfq | 4,232,700 | 66,755,168 | 0.96% |
| 2023-09-07 | 16.19 | 16.19 | 15.60 | 15.66 | 15.24 | qfq | 5,392,260 | 85,270,316 | -2.13% |
| 2023-09-06 | 15.60 | 16.00 | 15.51 | 16.00 | 15.57 | qfq | 5,386,370 | 85,506,259 | 1.39% |
| 2023-09-05 | 15.90 | 16.07 | 15.69 | 15.78 | 15.36 | qfq | 5,998,800 | 95,107,136 | 0.25% |
| 2023-09-04 | 15.58 | 15.74 | 15.41 | 15.74 | 15.32 | qfq | 3,876,936 | 60,402,265 | 1.03% |
| 2023-09-01 | 15.68 | 15.74 | 15.37 | 15.58 | 15.16 | qfq | 4,483,000 | 69,586,904 | -0.64% |
| 2023-08-31 | 15.63 | 15.78 | 15.53 | 15.68 | 15.26 | qfq | 4,502,060 | 70,524,557 | -0.06% |
| 2023-08-30 | 15.51 | 15.94 | 15.51 | 15.69 | 15.27 | qfq | 6,726,600 | 105,861,675 | 1.29% |
| 2023-08-29 | 14.68 | 15.53 | 14.53 | 15.49 | 15.07 | qfq | 7,871,400 | 120,200,229 | 5.52% |
| 2023-08-28 | 15.20 | 15.58 | 14.61 | 14.68 | 14.29 | qfq | 6,495,873 | 97,926,583 | 1.38% |
| 2023-08-25 | 14.88 | 14.90 | 14.40 | 14.48 | 14.09 | qfq | 5,986,334 | 87,391,759 | -3.47% |
| 2023-08-24 | 15.18 | 15.25 | 14.79 | 15.00 | 14.60 | qfq | 5,006,370 | 75,317,602 | -1.32% |
| 2023-08-23 | 15.32 | 15.52 | 15.04 | 15.20 | 14.79 | qfq | 4,192,308 | 64,018,593 | -1.36% |
| 2023-08-22 | 15.18 | 15.45 | 14.93 | 15.41 | 15.00 | qfq | 5,078,084 | 77,098,471 | 2.05% |
| 2023-08-21 | 15.49 | 15.64 | 15.10 | 15.10 | 14.69 | qfq | 4,219,959 | 64,850,146 | -1.95% |
| 2023-08-18 | 15.70 | 15.89 | 15.40 | 15.40 | 14.99 | qfq | 5,689,100 | 88,986,851 | -1.91% |
| 2023-08-17 | 15.10 | 15.74 | 14.95 | 15.70 | 15.28 | qfq | 7,654,500 | 118,278,072 | 4.74% |
| 2023-08-16 | 15.30 | 15.38 | 14.96 | 14.99 | 14.59 | qfq | 5,099,600 | 77,044,021 | -2.09% |
| 2023-08-15 | 15.59 | 15.69 | 15.20 | 15.31 | 14.90 | qfq | 4,696,899 | 72,195,064 | -2.30% |
| 2023-08-14 | 15.55 | 15.71 | 15.33 | 15.67 | 15.25 | qfq | 4,301,085 | 66,585,888 | 0.38% |
| 2023-08-11 | 15.77 | 16.00 | 15.60 | 15.61 | 15.19 | qfq | 5,434,896 | 85,877,947 | -1.14% |
| 2023-08-10 | 15.80 | 15.90 | 15.62 | 15.79 | 15.37 | qfq | 3,963,834 | 62,402,094 | -0.19% |
| 2023-08-09 | 15.98 | 16.12 | 15.78 | 15.82 | 15.39 | qfq | 5,160,100 | 82,011,239 | -1.68% |
| 2023-08-08 | 16.40 | 16.56 | 15.99 | 16.09 | 15.66 | qfq | 7,989,600 | 129,021,260 | -2.54% |
| 2023-08-07 | 16.68 | 16.81 | 16.38 | 16.51 | 16.07 | qfq | 7,766,739 | 128,552,637 | -1.14% |
| 2023-08-04 | 16.46 | 16.71 | 16.33 | 16.70 | 16.25 | qfq | 8,727,381 | 144,442,022 | 1.58% |
| 2023-08-03 | 16.19 | 16.57 | 16.16 | 16.44 | 16.00 | qfq | 10,340,871 | 169,719,348 | 1.42% |
| 2023-08-02 | 16.19 | 16.35 | 16.07 | 16.21 | 15.77 | qfq | 5,427,200 | 88,011,162 | 0.12% |
| 2023-08-01 | 16.22 | 16.24 | 15.85 | 16.19 | 15.75 | qfq | 5,420,811 | 87,081,617 | -0.06% |
| 2023-07-31 | 16.19 | 16.42 | 16.10 | 16.20 | 15.76 | qfq | 6,275,408 | 101,989,486 | 0.06% |
| 2023-07-28 | 16.09 | 16.27 | 15.92 | 16.19 | 15.75 | qfq | 3,939,400 | 63,574,218 | 0.62% |
| 2023-07-27 | 16.30 | 16.41 | 16.02 | 16.09 | 15.66 | qfq | 4,100,408 | 66,476,493 | -1.17% |
| 2023-07-26 | 16.94 | 16.94 | 16.23 | 16.28 | 15.84 | qfq | 6,664,344 | 109,319,315 | -3.95% |
| 2023-07-25 | 16.91 | 17.03 | 16.80 | 16.95 | 16.49 | qfq | 4,153,000 | 70,388,394 | 1.19% |
| 2023-07-24 | 16.90 | 17.02 | 16.62 | 16.75 | 16.30 | qfq | 3,337,831 | 56,060,793 | -0.06% |
| 2023-07-21 | 17.05 | 17.12 | 16.74 | 16.76 | 16.31 | qfq | 4,720,288 | 79,798,531 | -1.99% |
| 2023-07-20 | 17.55 | 17.62 | 16.99 | 17.10 | 16.64 | qfq | 5,733,741 | 99,183,854 | -2.06% |
| 2023-07-19 | 17.72 | 17.84 | 17.35 | 17.46 | 16.99 | qfq | 4,853,445 | 84,995,894 | -1.41% |
| 2023-07-18 | 17.65 | 18.20 | 17.49 | 17.71 | 17.23 | qfq | 6,429,222 | 114,650,564 | 0.34% |